Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 14.23 | 14.60 | 14.10 | 14.50 | 14.50 | 1,619,537 |
15 May 2024 | 14.20 | 14.38 | 13.74 | 14.22 | 14.22 | 1,712,126 |
14 May 2024 | 13.82 | 14.25 | 13.82 | 14.02 | 14.02 | 1,884,021 |
13 May 2024 | 14.41 | 14.43 | 13.86 | 13.88 | 13.88 | 1,728,330 |
10 May 2024 | 14.80 | 15.10 | 14.37 | 14.46 | 14.46 | 1,775,363 |
09 May 2024 | 14.25 | 15.14 | 14.25 | 14.88 | 14.88 | 3,404,971 |
08 May 2024 | 14.60 | 14.78 | 14.19 | 14.24 | 14.24 | 1,489,119 |
07 May 2024 | 14.34 | 14.79 | 14.23 | 14.60 | 14.60 | 2,142,344 |
06 May 2024 | 14.38 | 14.59 | 14.06 | 14.37 | 14.37 | 2,393,961 |
30 Apr 2024 | 14.12 | 14.36 | 14.06 | 14.33 | 14.33 | 1,925,838 |
29 Apr 2024 | 14.00 | 14.23 | 13.87 | 14.20 | 14.20 | 2,085,252 |
26 Apr 2024 | 14.18 | 14.45 | 13.94 | 14.22 | 14.22 | 2,147,191 |
25 Apr 2024 | 13.98 | 14.15 | 13.60 | 14.08 | 14.08 | 1,970,700 |
24 Apr 2024 | 13.37 | 14.07 | 13.22 | 14.00 | 14.00 | 1,985,952 |
23 Apr 2024 | 13.23 | 13.52 | 13.10 | 13.32 | 13.32 | 1,371,615 |
22 Apr 2024 | 13.41 | 13.66 | 13.01 | 13.07 | 13.07 | 1,716,700 |
19 Apr 2024 | 13.68 | 13.98 | 13.25 | 13.55 | 13.55 | 2,645,960 |
18 Apr 2024 | 14.40 | 14.40 | 13.38 | 13.80 | 13.80 | 5,188,063 |
17 Apr 2024 | 12.49 | 13.09 | 12.49 | 13.09 | 13.09 | 648,995 |
16 Apr 2024 | 12.81 | 13.07 | 11.88 | 11.90 | 11.90 | 2,609,473 |
15 Apr 2024 | 13.87 | 14.19 | 12.86 | 13.00 | 13.00 | 3,220,650 |
12 Apr 2024 | 14.10 | 14.35 | 13.90 | 14.03 | 14.03 | 1,732,900 |
11 Apr 2024 | 13.47 | 14.58 | 13.31 | 14.20 | 14.20 | 3,127,730 |
10 Apr 2024 | 14.35 | 14.35 | 13.40 | 13.62 | 13.62 | 2,733,491 |
09 Apr 2024 | 14.20 | 14.27 | 13.87 | 14.23 | 14.23 | 2,578,878 |
08 Apr 2024 | 14.67 | 14.77 | 13.90 | 14.01 | 14.01 | 3,228,663 |
03 Apr 2024 | 14.80 | 15.09 | 14.54 | 14.67 | 14.67 | 4,118,899 |
02 Apr 2024 | 15.66 | 16.52 | 14.71 | 14.82 | 14.82 | 9,082,590 |
01 Apr 2024 | 13.85 | 15.13 | 13.80 | 15.13 | 15.13 | 5,345,458 |
29 Mar 2024 | 13.61 | 13.88 | 13.49 | 13.75 | 13.75 | 942,900 |
28 Mar 2024 | 12.99 | 13.68 | 12.99 | 13.60 | 13.60 | 1,378,234 |
27 Mar 2024 | 13.45 | 13.61 | 13.02 | 13.03 | 13.03 | 1,286,626 |
26 Mar 2024 | 13.51 | 13.70 | 13.23 | 13.45 | 13.45 | 1,429,615 |
25 Mar 2024 | 13.84 | 13.96 | 13.61 | 13.61 | 13.61 | 1,547,132 |
22 Mar 2024 | 14.03 | 14.10 | 13.71 | 13.81 | 13.81 | 1,399,852 |
21 Mar 2024 | 14.04 | 14.28 | 13.80 | 14.03 | 14.03 | 1,984,152 |
20 Mar 2024 | 14.00 | 14.04 | 13.75 | 14.04 | 14.04 | 2,155,869 |
19 Mar 2024 | 13.71 | 14.36 | 13.66 | 14.01 | 14.01 | 3,203,601 |
18 Mar 2024 | 13.37 | 13.66 | 13.28 | 13.65 | 13.65 | 2,144,272 |
15 Mar 2024 | 13.07 | 13.27 | 12.86 | 13.24 | 13.24 | 2,024,648 |
14 Mar 2024 | 12.95 | 13.16 | 12.83 | 13.07 | 13.07 | 1,514,401 |
13 Mar 2024 | 13.13 | 13.23 | 12.78 | 13.01 | 13.01 | 1,832,375 |
12 Mar 2024 | 12.80 | 13.03 | 12.71 | 12.99 | 12.99 | 1,818,029 |
11 Mar 2024 | 12.35 | 12.72 | 12.32 | 12.72 | 12.72 | 1,425,948 |
08 Mar 2024 | 12.24 | 12.45 | 12.13 | 12.36 | 12.36 | 1,244,848 |
07 Mar 2024 | 12.32 | 12.66 | 12.15 | 12.30 | 12.30 | 1,860,137 |
06 Mar 2024 | 12.02 | 12.42 | 11.90 | 12.32 | 12.32 | 1,444,931 |
05 Mar 2024 | 12.35 | 12.36 | 11.91 | 12.02 | 12.02 | 1,769,048 |
04 Mar 2024 | 12.75 | 12.90 | 12.20 | 12.40 | 12.40 | 2,156,148 |
01 Mar 2024 | 12.83 | 12.88 | 12.49 | 12.69 | 12.69 | 2,001,762 |
29 Feb 2024 | 12.29 | 12.79 | 11.81 | 12.72 | 12.72 | 3,758,815 |
28 Feb 2024 | 13.93 | 14.33 | 12.52 | 12.52 | 12.52 | 5,485,765 |
27 Feb 2024 | 13.25 | 13.93 | 13.00 | 13.91 | 13.91 | 2,221,096 |
26 Feb 2024 | 13.12 | 13.47 | 12.90 | 13.14 | 13.14 | 2,890,195 |
23 Feb 2024 | 12.46 | 13.02 | 12.45 | 13.02 | 13.02 | 2,753,093 |
22 Feb 2024 | 11.84 | 12.47 | 11.73 | 12.44 | 12.44 | 2,936,939 |
21 Feb 2024 | 11.26 | 12.17 | 11.10 | 11.75 | 11.75 | 2,781,607 |
20 Feb 2024 | 11.14 | 11.38 | 10.81 | 11.26 | 11.26 | 2,608,673 |
19 Feb 2024 | 10.89 | 11.24 | 10.75 | 11.00 | 11.00 | 3,838,530 |
08 Feb 2024 | 9.60 | 10.48 | 9.26 | 10.48 | 10.48 | 4,027,332 |
07 Feb 2024 | 10.59 | 10.66 | 9.50 | 9.53 | 9.53 | 5,261,067 |
06 Feb 2024 | 10.99 | 11.05 | 10.41 | 10.47 | 10.47 | 5,453,269 |
05 Feb 2024 | 12.82 | 12.82 | 11.57 | 11.57 | 11.57 | 1,462,600 |
02 Feb 2024 | 14.07 | 14.34 | 12.61 | 12.86 | 12.86 | 3,320,712 |
01 Feb 2024 | 14.67 | 14.69 | 13.48 | 14.01 | 14.01 | 2,215,954 |
31 Jan 2024 | 15.61 | 15.92 | 14.48 | 14.55 | 14.55 | 2,286,551 |
30 Jan 2024 | 16.45 | 16.52 | 15.53 | 15.58 | 15.58 | 1,686,909 |
29 Jan 2024 | 16.86 | 17.20 | 16.38 | 16.48 | 16.48 | 2,105,586 |
26 Jan 2024 | 16.59 | 17.09 | 16.50 | 16.85 | 16.85 | 2,356,115 |
25 Jan 2024 | 15.73 | 16.46 | 15.47 | 16.45 | 16.45 | 2,111,329 |
24 Jan 2024 | 15.40 | 15.70 | 14.86 | 15.60 | 15.60 | 2,275,681 |
23 Jan 2024 | 15.64 | 15.69 | 14.80 | 15.32 | 15.32 | 3,063,137 |
22 Jan 2024 | 17.13 | 17.18 | 15.60 | 15.62 | 15.62 | 2,666,600 |
19 Jan 2024 | 17.20 | 17.37 | 16.85 | 17.13 | 17.13 | 2,109,700 |
18 Jan 2024 | 17.57 | 17.60 | 16.70 | 17.14 | 17.14 | 2,014,304 |
17 Jan 2024 | 18.23 | 18.23 | 17.60 | 17.61 | 17.61 | 1,310,269 |
16 Jan 2024 | 18.42 | 18.44 | 17.74 | 18.07 | 18.07 | 1,918,259 |
15 Jan 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
12 Jan 2024 | 18.49 | 18.69 | 18.29 | 18.31 | 18.31 | 1,440,030 |
11 Jan 2024 | 18.10 | 18.32 | 18.04 | 18.30 | 18.30 | 988,478 |
10 Jan 2024 | 18.38 | 18.43 | 18.01 | 18.10 | 18.10 | 1,112,100 |
09 Jan 2024 | 18.31 | 18.60 | 18.18 | 18.30 | 18.30 | 1,268,200 |
08 Jan 2024 | 18.48 | 18.48 | 18.11 | 18.14 | 18.14 | 1,319,215 |
05 Jan 2024 | 18.64 | 18.64 | 18.03 | 18.28 | 18.28 | 1,395,300 |
04 Jan 2024 | 18.51 | 18.68 | 18.41 | 18.58 | 18.58 | 1,118,220 |
03 Jan 2024 | 18.60 | 18.93 | 18.36 | 18.50 | 18.50 | 1,630,015 |
02 Jan 2024 | 18.10 | 18.69 | 18.08 | 18.60 | 18.60 | 2,374,226 |
29 Dec 2023 | 17.94 | 18.12 | 17.92 | 18.07 | 18.07 | 1,317,400 |
28 Dec 2023 | 17.55 | 18.02 | 17.30 | 17.94 | 17.94 | 1,484,504 |
27 Dec 2023 | 17.33 | 17.78 | 17.28 | 17.55 | 17.55 | 1,335,698 |
26 Dec 2023 | 17.64 | 17.73 | 17.22 | 17.33 | 17.33 | 1,372,896 |
25 Dec 2023 | 18.10 | 18.15 | 17.56 | 17.75 | 17.75 | 1,822,559 |
22 Dec 2023 | 18.42 | 18.57 | 18.04 | 18.17 | 18.17 | 2,266,403 |
21 Dec 2023 | 18.23 | 18.32 | 17.50 | 18.30 | 18.30 | 2,775,211 |
20 Dec 2023 | 18.12 | 18.48 | 18.05 | 18.31 | 18.31 | 2,385,646 |
19 Dec 2023 | 18.07 | 18.29 | 17.80 | 18.10 | 18.10 | 1,814,676 |
18 Dec 2023 | 18.00 | 18.37 | 17.94 | 18.07 | 18.07 | 1,843,714 |
15 Dec 2023 | 18.06 | 18.14 | 17.96 | 18.08 | 18.08 | 928,509 |
14 Dec 2023 | 18.04 | 18.18 | 17.84 | 18.10 | 18.10 | 1,004,320 |
13 Dec 2023 | 17.92 | 18.17 | 17.72 | 18.03 | 18.03 | 1,588,925 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |