Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.45 | 14.80 | 14.40 | 14.45 | 14.45 | 32,000 |
09 May 2024 | 14.65 | 14.65 | 14.45 | 14.45 | 14.45 | 30,000 |
08 May 2024 | 14.30 | 14.50 | 14.25 | 14.50 | 14.50 | 24,000 |
07 May 2024 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | 10,000 |
06 May 2024 | 14.40 | 14.45 | 14.15 | 14.45 | 14.45 | 24,000 |
03 May 2024 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | 43,000 |
02 May 2024 | 14.05 | 14.05 | 13.90 | 14.05 | 14.05 | 24,000 |
30 Apr 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 15,000 |
29 Apr 2024 | 14.30 | 14.35 | 14.05 | 14.05 | 14.05 | 56,000 |
26 Apr 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 15,000 |
25 Apr 2024 | 13.85 | 14.10 | 13.85 | 13.85 | 13.85 | 29,000 |
24 Apr 2024 | 13.80 | 14.05 | 13.80 | 13.85 | 13.85 | 42,000 |
23 Apr 2024 | 13.75 | 13.85 | 13.75 | 13.80 | 13.80 | 22,000 |
22 Apr 2024 | 14.10 | 14.20 | 13.65 | 13.65 | 13.65 | 70,000 |
19 Apr 2024 | 14.15 | 14.45 | 14.05 | 14.35 | 14.35 | 194,000 |
18 Apr 2024 | 13.55 | 15.05 | 13.50 | 14.95 | 14.95 | 279,000 |
17 Apr 2024 | 13.80 | 13.85 | 13.65 | 13.70 | 13.70 | 18,000 |
16 Apr 2024 | 13.40 | 14.35 | 13.40 | 13.60 | 13.60 | 70,000 |
15 Apr 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 23,000 |
12 Apr 2024 | 13.80 | 13.80 | 13.25 | 13.55 | 13.55 | 94,000 |
11 Apr 2024 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | 107,000 |
10 Apr 2024 | 14.50 | 14.55 | 14.00 | 14.15 | 14.15 | 152,000 |
09 Apr 2024 | 14.65 | 14.65 | 14.45 | 14.50 | 14.50 | 42,000 |
08 Apr 2024 | 14.50 | 14.60 | 14.45 | 14.50 | 14.50 | 8,000 |
03 Apr 2024 | 14.40 | 14.50 | 14.15 | 14.50 | 14.50 | 44,000 |
02 Apr 2024 | 15.10 | 15.10 | 14.15 | 14.40 | 14.40 | 163,000 |
01 Apr 2024 | 15.00 | 15.05 | 14.85 | 15.05 | 15.05 | 31,000 |
29 Mar 2024 | 15.15 | 15.30 | 14.90 | 14.90 | 14.90 | 26,000 |
28 Mar 2024 | 15.15 | 15.40 | 15.05 | 15.15 | 15.15 | 33,000 |
27 Mar 2024 | 14.75 | 15.50 | 14.75 | 15.15 | 15.15 | 128,000 |
26 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
25 Mar 2024 | 15.25 | 15.25 | 15.05 | 15.05 | 15.05 | 33,000 |
22 Mar 2024 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | 32,000 |
21 Mar 2024 | 15.00 | 15.20 | 14.90 | 14.95 | 14.95 | 22,000 |
20 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
19 Mar 2024 | 14.85 | 15.20 | 14.85 | 15.00 | 15.00 | 38,000 |
18 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
15 Mar 2024 | 15.40 | 15.40 | 15.15 | 15.15 | 15.15 | 35,000 |
14 Mar 2024 | 15.25 | 15.75 | 15.25 | 15.40 | 15.40 | 74,000 |
13 Mar 2024 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | 69,000 |
12 Mar 2024 | 15.95 | 16.20 | 15.90 | 16.10 | 16.10 | 25,000 |
11 Mar 2024 | 15.45 | 15.95 | 15.45 | 15.95 | 15.95 | 20,000 |
08 Mar 2024 | 16.25 | 16.30 | 15.50 | 15.65 | 15.65 | 193,000 |
07 Mar 2024 | 16.40 | 16.60 | 16.20 | 16.20 | 16.20 | 143,000 |
06 Mar 2024 | 16.30 | 16.65 | 16.30 | 16.55 | 16.55 | 161,000 |
05 Mar 2024 | 16.75 | 18.00 | 16.50 | 16.50 | 16.50 | 1,786,000 |
04 Mar 2024 | 16.45 | 16.45 | 16.15 | 16.40 | 16.40 | 155,000 |
01 Mar 2024 | 16.70 | 16.75 | 16.40 | 16.45 | 16.45 | 81,000 |
29 Feb 2024 | 16.65 | 16.95 | 16.55 | 16.60 | 16.60 | 149,000 |
27 Feb 2024 | 16.40 | 16.65 | 16.30 | 16.55 | 16.55 | 103,000 |
26 Feb 2024 | 16.50 | 16.70 | 16.30 | 16.40 | 16.40 | 128,000 |
23 Feb 2024 | 16.50 | 16.55 | 16.30 | 16.45 | 16.45 | 152,000 |
22 Feb 2024 | 16.20 | 16.50 | 16.15 | 16.50 | 16.50 | 129,000 |
21 Feb 2024 | 16.45 | 16.55 | 16.05 | 16.10 | 16.10 | 302,000 |
20 Feb 2024 | 16.65 | 16.70 | 16.05 | 16.10 | 16.10 | 219,000 |
19 Feb 2024 | 16.20 | 16.85 | 16.00 | 16.50 | 16.50 | 334,000 |
16 Feb 2024 | 16.10 | 16.25 | 15.80 | 16.10 | 16.10 | 530,000 |
15 Feb 2024 | 17.75 | 18.35 | 16.20 | 16.25 | 16.25 | 2,231,000 |
05 Feb 2024 | 16.10 | 17.35 | 16.00 | 17.35 | 17.35 | 1,235,000 |
02 Feb 2024 | 15.45 | 16.15 | 15.30 | 15.80 | 15.80 | 526,000 |
01 Feb 2024 | 15.50 | 15.75 | 15.35 | 15.45 | 15.45 | 91,000 |
31 Jan 2024 | 16.10 | 16.30 | 15.45 | 15.50 | 15.50 | 399,000 |
30 Jan 2024 | 15.60 | 15.60 | 15.45 | 15.55 | 15.55 | 41,000 |
29 Jan 2024 | 15.85 | 15.85 | 15.40 | 15.55 | 15.55 | 59,000 |
26 Jan 2024 | 15.30 | 15.40 | 15.15 | 15.40 | 15.40 | 113,000 |
25 Jan 2024 | 15.60 | 15.80 | 15.35 | 15.35 | 15.35 | 136,000 |
24 Jan 2024 | 15.25 | 16.35 | 15.25 | 15.40 | 15.40 | 531,000 |
23 Jan 2024 | 15.15 | 15.20 | 15.00 | 15.10 | 15.10 | 65,000 |
22 Jan 2024 | 15.60 | 15.60 | 14.80 | 15.10 | 15.10 | 594,000 |
19 Jan 2024 | 15.20 | 15.85 | 15.20 | 15.85 | 15.85 | 512,000 |
18 Jan 2024 | 14.35 | 14.45 | 14.35 | 14.45 | 14.45 | 41,000 |
17 Jan 2024 | 14.45 | 14.65 | 14.40 | 14.50 | 14.50 | 25,000 |
16 Jan 2024 | 14.60 | 14.60 | 14.50 | 14.55 | 14.55 | 28,000 |
15 Jan 2024 | 14.65 | 14.70 | 14.50 | 14.60 | 14.60 | 56,542 |
12 Jan 2024 | 14.55 | 14.85 | 14.55 | 14.65 | 14.65 | 58,000 |
11 Jan 2024 | 14.55 | 14.70 | 14.50 | 14.50 | 14.50 | 86,000 |
10 Jan 2024 | 14.65 | 14.80 | 14.50 | 14.60 | 14.60 | 47,000 |
09 Jan 2024 | 15.10 | 15.10 | 14.60 | 14.70 | 14.70 | 79,000 |
08 Jan 2024 | 15.10 | 15.30 | 15.05 | 15.05 | 15.05 | 70,000 |
05 Jan 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 47,000 |
04 Jan 2024 | 15.10 | 15.25 | 14.90 | 14.90 | 14.90 | 125,000 |
03 Jan 2024 | 15.15 | 15.25 | 14.80 | 14.95 | 14.95 | 259,000 |
02 Jan 2024 | 15.25 | 15.50 | 15.05 | 15.20 | 15.20 | 238,000 |
29 Dec 2023 | 16.60 | 16.60 | 15.25 | 15.25 | 15.25 | 876,000 |
28 Dec 2023 | 15.10 | 16.40 | 15.00 | 16.40 | 16.40 | 1,820,000 |
27 Dec 2023 | 15.20 | 15.20 | 14.90 | 14.95 | 14.95 | 68,000 |
26 Dec 2023 | 15.00 | 15.30 | 14.80 | 15.10 | 15.10 | 81,000 |
25 Dec 2023 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | 18,000 |
22 Dec 2023 | 15.20 | 15.40 | 15.00 | 15.00 | 15.00 | 85,000 |
21 Dec 2023 | 15.25 | 15.60 | 14.90 | 15.05 | 15.05 | 118,000 |
20 Dec 2023 | 14.70 | 15.45 | 14.70 | 15.45 | 15.45 | 103,000 |
19 Dec 2023 | 15.00 | 15.20 | 14.55 | 14.55 | 14.55 | 201,000 |
18 Dec 2023 | 15.55 | 15.75 | 15.00 | 15.00 | 15.00 | 205,000 |
15 Dec 2023 | 14.90 | 15.90 | 14.90 | 15.55 | 15.55 | 485,000 |
14 Dec 2023 | 15.30 | 15.60 | 14.90 | 14.90 | 14.90 | 265,000 |
13 Dec 2023 | 15.90 | 16.45 | 15.20 | 15.45 | 15.45 | 1,744,000 |
12 Dec 2023 | 14.15 | 15.40 | 14.15 | 15.40 | 15.40 | 2,240,000 |
11 Dec 2023 | 13.30 | 14.10 | 13.25 | 14.00 | 14.00 | 205,000 |
08 Dec 2023 | 13.30 | 13.40 | 13.15 | 13.15 | 13.15 | 32,000 |
07 Dec 2023 | 13.30 | 13.45 | 13.15 | 13.15 | 13.15 | 58,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |