Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 15.95 | 16.00 | 15.80 | 15.95 | 15.95 | 161,000 |
15 May 2024 | 15.75 | 16.15 | 15.70 | 16.10 | 16.10 | 398,019 |
14 May 2024 | 16.30 | 16.30 | 15.70 | 15.90 | 15.90 | 332,806 |
13 May 2024 | 16.20 | 16.60 | 15.90 | 16.25 | 16.25 | 441,407 |
10 May 2024 | 16.60 | 16.60 | 15.85 | 16.40 | 16.40 | 260,751 |
09 May 2024 | 15.35 | 17.15 | 15.35 | 16.50 | 16.50 | 784,852 |
08 May 2024 | 15.45 | 15.50 | 15.35 | 15.40 | 15.40 | 100,858 |
07 May 2024 | 15.35 | 15.45 | 15.30 | 15.45 | 15.45 | 76,285 |
06 May 2024 | 15.40 | 15.45 | 15.25 | 15.35 | 15.35 | 264,232 |
03 May 2024 | 15.50 | 15.55 | 15.40 | 15.50 | 15.50 | 85,276 |
02 May 2024 | 15.50 | 15.50 | 15.35 | 15.45 | 15.45 | 87,502 |
30 Apr 2024 | 15.65 | 15.65 | 15.40 | 15.45 | 15.45 | 142,300 |
29 Apr 2024 | 15.45 | 15.60 | 15.20 | 15.60 | 15.60 | 167,701 |
26 Apr 2024 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 371,761 |
25 Apr 2024 | 15.80 | 15.85 | 15.20 | 15.45 | 15.45 | 303,911 |
24 Apr 2024 | 16.10 | 16.15 | 15.70 | 15.90 | 15.90 | 465,615 |
23 Apr 2024 | 16.20 | 16.50 | 16.05 | 16.30 | 16.30 | 56,102 |
22 Apr 2024 | 16.15 | 16.60 | 16.00 | 16.50 | 16.50 | 154,509 |
19 Apr 2024 | 17.10 | 17.60 | 15.90 | 16.15 | 16.15 | 577,008 |
18 Apr 2024 | 16.95 | 17.30 | 16.90 | 17.00 | 17.00 | 269,850 |
17 Apr 2024 | 17.45 | 17.45 | 16.90 | 17.10 | 17.10 | 396,900 |
16 Apr 2024 | 17.80 | 18.00 | 16.65 | 17.40 | 17.40 | 735,929 |
15 Apr 2024 | 18.40 | 18.50 | 17.80 | 17.85 | 17.85 | 215,989 |
12 Apr 2024 | 18.00 | 18.80 | 17.90 | 18.35 | 18.35 | 554,866 |
11 Apr 2024 | 18.10 | 18.55 | 18.00 | 18.15 | 18.15 | 560,740 |
10 Apr 2024 | 18.70 | 18.75 | 18.00 | 18.55 | 18.55 | 273,645 |
09 Apr 2024 | 19.15 | 19.40 | 18.30 | 18.30 | 18.30 | 1,263,764 |
08 Apr 2024 | 18.50 | 19.45 | 18.50 | 19.10 | 19.10 | 1,770,197 |
03 Apr 2024 | 17.80 | 18.60 | 17.35 | 18.30 | 18.30 | 1,125,831 |
02 Apr 2024 | 16.90 | 18.45 | 16.90 | 17.60 | 17.60 | 1,329,216 |
01 Apr 2024 | 17.10 | 17.65 | 15.55 | 17.10 | 17.10 | 1,500,373 |
29 Mar 2024 | 23.00 | 28.00 | 14.60 | 17.80 | 17.80 | 5,513,289 |
28 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
27 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |