Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.10 | 15.70 | 14.91 | 15.28 | 15.28 | 64,459 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 15.09 | 15.64 | 14.88 | 15.55 | 15.55 | 1,887,453 |
29 Apr 2024 | 14.76 | 14.99 | 14.47 | 14.50 | 14.50 | 21,572 |
26 Apr 2024 | 14.30 | 14.65 | 14.21 | 14.45 | 14.45 | 289,847 |
25 Apr 2024 | 14.29 | 14.55 | 14.16 | 14.20 | 14.20 | 208,635 |
24 Apr 2024 | 14.72 | 14.80 | 14.33 | 14.35 | 14.35 | 164,791 |
23 Apr 2024 | 14.81 | 14.94 | 14.41 | 14.60 | 14.60 | 622,525 |
22 Apr 2024 | 14.60 | 14.94 | 14.15 | 14.63 | 14.63 | 277,765 |
19 Apr 2024 | 14.55 | 14.70 | 14.02 | 14.15 | 14.15 | 190,246 |
18 Apr 2024 | 13.75 | 14.72 | 13.45 | 14.61 | 14.61 | 1,578,217 |
17 Apr 2024 | 13.51 | 13.75 | 13.40 | 13.57 | 13.57 | 426,537 |
16 Apr 2024 | 13.90 | 13.88 | 13.52 | 13.71 | 13.71 | 425,434 |
15 Apr 2024 | 14.78 | 14.57 | 13.95 | 13.95 | 13.95 | 1,325,834 |
12 Apr 2024 | 15.08 | 15.16 | 14.46 | 14.48 | 14.48 | 357,050 |
11 Apr 2024 | 14.81 | 15.06 | 14.65 | 14.78 | 14.78 | 266,837 |
10 Apr 2024 | 15.27 | 15.78 | 14.83 | 15.29 | 15.29 | 1,135,465 |
09 Apr 2024 | 14.72 | 15.32 | 14.62 | 14.94 | 14.94 | 353,090 |
08 Apr 2024 | 14.46 | 14.68 | 14.31 | 14.59 | 14.59 | 357,548 |
05 Apr 2024 | 14.50 | 14.94 | 14.24 | 14.38 | 14.38 | 616,266 |
04 Apr 2024 | 14.91 | 15.11 | 14.70 | 14.87 | 14.87 | 337,891 |
03 Apr 2024 | 13.93 | 14.96 | 13.76 | 14.76 | 14.76 | 826,029 |
02 Apr 2024 | 14.12 | 14.60 | 13.93 | 14.05 | 14.05 | 642,918 |
28 Mar 2024 | 14.01 | 14.36 | 13.91 | 14.06 | 14.06 | 323,326 |
27 Mar 2024 | 13.85 | 14.00 | 13.55 | 13.87 | 13.87 | 839,615 |
26 Mar 2024 | 13.45 | 13.90 | 13.21 | 13.55 | 13.55 | 453,246 |
25 Mar 2024 | 13.87 | 13.77 | 13.35 | 13.55 | 13.55 | 336,982 |
22 Mar 2024 | 13.65 | 14.00 | 13.56 | 13.68 | 13.68 | 177,495 |
21 Mar 2024 | 13.77 | 14.10 | 13.55 | 13.82 | 13.82 | 238,774 |
20 Mar 2024 | 13.20 | 13.38 | 13.00 | 13.18 | 13.18 | 272,831 |
19 Mar 2024 | 13.50 | 13.45 | 13.16 | 13.42 | 13.42 | 265,229 |
18 Mar 2024 | 13.23 | 13.66 | 13.11 | 13.50 | 13.50 | 134,185 |
15 Mar 2024 | 13.17 | 13.75 | 13.14 | 13.19 | 13.19 | 936,623 |
14 Mar 2024 | 13.15 | 13.53 | 13.13 | 13.47 | 13.47 | 1,284,644 |
13 Mar 2024 | 13.10 | 13.40 | 13.08 | 13.13 | 13.13 | 413,872 |
12 Mar 2024 | 13.40 | 13.70 | 13.13 | 13.25 | 13.25 | 96,804 |
11 Mar 2024 | 13.79 | 13.79 | 13.34 | 13.57 | 13.57 | 508,952 |
08 Mar 2024 | 13.86 | 14.19 | 13.78 | 14.02 | 14.02 | 23,885 |
07 Mar 2024 | 14.05 | 14.04 | 13.58 | 13.80 | 13.80 | 592,195 |
06 Mar 2024 | 13.55 | 14.05 | 13.49 | 13.90 | 13.90 | 371,607 |
05 Mar 2024 | 13.60 | 13.88 | 13.20 | 13.58 | 13.58 | 292,673 |
04 Mar 2024 | 13.46 | 14.07 | 13.24 | 13.75 | 13.75 | 485,004 |
01 Mar 2024 | 13.50 | 13.71 | 13.05 | 13.31 | 13.31 | 364,745 |
29 Feb 2024 | 13.55 | 13.56 | 13.16 | 13.16 | 13.16 | 562,967 |
28 Feb 2024 | 13.78 | 14.06 | 13.15 | 13.48 | 13.48 | 1,352,604 |
27 Feb 2024 | 13.26 | 13.93 | 13.10 | 13.66 | 13.66 | 338,355 |
26 Feb 2024 | 13.74 | 13.86 | 12.98 | 13.27 | 13.27 | 1,304,970 |
23 Feb 2024 | 14.26 | 14.15 | 13.63 | 13.91 | 13.91 | 562,609 |
22 Feb 2024 | 14.03 | 14.48 | 13.93 | 14.17 | 14.17 | 440,469 |
21 Feb 2024 | 12.76 | 13.95 | 12.37 | 13.13 | 13.13 | 1,705,801 |
20 Feb 2024 | 14.10 | 14.27 | 12.19 | 12.98 | 12.98 | 2,175,209 |
19 Feb 2024 | 16.65 | 17.01 | 13.66 | 15.06 | 15.06 | 1,844,063 |
16 Feb 2024 | 15.99 | 16.23 | 15.67 | 15.94 | 15.94 | 741,249 |
15 Feb 2024 | 15.72 | 15.94 | 15.38 | 15.90 | 15.90 | 638,691 |
14 Feb 2024 | 15.53 | 15.73 | 15.35 | 15.55 | 15.55 | 745,604 |
13 Feb 2024 | 15.80 | 16.22 | 15.52 | 15.79 | 15.79 | 299,998 |
12 Feb 2024 | 15.82 | 16.14 | 15.56 | 15.86 | 15.86 | 247,292 |
09 Feb 2024 | 15.46 | 15.82 | 15.46 | 15.63 | 15.63 | 732,064 |
08 Feb 2024 | 15.25 | 15.89 | 15.23 | 15.58 | 15.58 | 613,567 |
07 Feb 2024 | 15.80 | 16.00 | 15.28 | 15.79 | 15.79 | 1,116,035 |
06 Feb 2024 | 15.49 | 15.69 | 15.30 | 15.60 | 15.60 | 335,756 |
05 Feb 2024 | 16.06 | 15.99 | 15.15 | 15.54 | 15.54 | 428,056 |
02 Feb 2024 | 15.90 | 16.25 | 15.83 | 15.90 | 15.90 | 607,851 |
01 Feb 2024 | 16.01 | 16.16 | 15.70 | 15.70 | 15.70 | 68,481 |
31 Jan 2024 | 16.02 | 16.43 | 15.98 | 16.06 | 16.06 | 394,676 |
30 Jan 2024 | 15.85 | 16.33 | 15.72 | 16.13 | 16.13 | 377,938 |
29 Jan 2024 | 16.10 | 15.94 | 15.46 | 15.85 | 15.85 | 312,634 |
26 Jan 2024 | 15.55 | 15.98 | 15.29 | 15.77 | 15.77 | 483,595 |
25 Jan 2024 | 16.21 | 16.14 | 15.44 | 15.63 | 15.63 | 569,617 |
24 Jan 2024 | 16.86 | 17.01 | 16.21 | 16.37 | 16.37 | 469,208 |
23 Jan 2024 | 16.13 | 16.86 | 16.13 | 16.58 | 16.58 | 1,862,904 |
22 Jan 2024 | 16.30 | 16.51 | 15.80 | 16.24 | 16.24 | 1,533,405 |
19 Jan 2024 | 16.44 | 17.19 | 15.85 | 16.06 | 16.06 | 1,204,143 |
18 Jan 2024 | 17.10 | 17.38 | 16.73 | 17.04 | 17.04 | 1,150,765 |
17 Jan 2024 | 18.25 | 18.17 | 17.13 | 17.21 | 17.21 | 1,763,088 |
16 Jan 2024 | 19.22 | 19.23 | 18.36 | 18.67 | 18.67 | 591,339 |
15 Jan 2024 | 19.44 | 19.47 | 19.07 | 19.32 | 19.32 | 381,134 |
12 Jan 2024 | 19.68 | 19.93 | 19.41 | 19.63 | 19.63 | 251,414 |
11 Jan 2024 | 20.00 | 20.22 | 19.65 | 19.76 | 19.76 | 485,320 |
10 Jan 2024 | 19.95 | 20.00 | 19.76 | 19.89 | 19.89 | 223,706 |
09 Jan 2024 | 20.00 | 20.45 | 19.82 | 20.05 | 20.05 | 244,606 |
08 Jan 2024 | 19.60 | 20.29 | 19.57 | 20.00 | 20.00 | 385,593 |
05 Jan 2024 | 19.17 | 19.77 | 19.02 | 19.25 | 19.25 | 468,806 |
04 Jan 2024 | 19.43 | 19.57 | 19.08 | 19.37 | 19.37 | 549,785 |
03 Jan 2024 | 20.20 | 20.63 | 19.24 | 19.60 | 19.60 | 302,912 |
02 Jan 2024 | 20.60 | 21.18 | 20.33 | 20.50 | 20.50 | 195,906 |
29 Dec 2023 | 20.46 | 20.77 | 20.42 | 20.62 | 20.62 | 164,751 |
28 Dec 2023 | 20.60 | 20.78 | 20.48 | 20.58 | 20.58 | 166,278 |
27 Dec 2023 | 20.51 | 20.68 | 20.47 | 20.53 | 20.53 | 72,938 |
22 Dec 2023 | 20.84 | 20.66 | 20.37 | 20.51 | 20.51 | 186,547 |
21 Dec 2023 | 20.52 | 20.94 | 20.33 | 20.49 | 20.49 | 251,828 |
20 Dec 2023 | 20.97 | 21.22 | 20.79 | 20.96 | 20.96 | 251,544 |
19 Dec 2023 | 20.98 | 21.17 | 20.63 | 20.73 | 20.73 | 757,075 |
18 Dec 2023 | 20.76 | 21.14 | 20.39 | 20.96 | 20.96 | 555,558 |
15 Dec 2023 | 20.80 | 21.61 | 20.70 | 21.25 | 21.25 | 1,285,456 |
14 Dec 2023 | 20.00 | 20.84 | 19.82 | 20.83 | 20.83 | 1,542,647 |
13 Dec 2023 | 18.95 | 19.33 | 18.82 | 19.19 | 19.19 | 141,282 |
12 Dec 2023 | 19.16 | 19.39 | 18.96 | 18.96 | 18.96 | 225,646 |
11 Dec 2023 | 19.15 | 19.44 | 18.94 | 19.04 | 19.04 | 877,961 |
08 Dec 2023 | 18.82 | 19.42 | 18.69 | 19.31 | 19.31 | 458,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |