Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 14.65 | 14.75 | 14.48 | 14.54 | 14.54 | 2,064,177 |
30 Apr 2024 | 14.36 | 14.86 | 14.30 | 14.60 | 14.60 | 8,191,917 |
29 Apr 2024 | 14.78 | 14.93 | 14.32 | 14.52 | 14.52 | 12,080,822 |
26 Apr 2024 | 15.30 | 15.30 | 14.71 | 14.88 | 14.88 | 9,733,214 |
25 Apr 2024 | 15.38 | 15.70 | 14.56 | 15.01 | 15.01 | 33,041,207 |
24 Apr 2024 | 16.10 | 16.24 | 15.90 | 16.09 | 16.09 | 6,408,426 |
23 Apr 2024 | 16.67 | 16.67 | 16.02 | 16.08 | 16.08 | 4,289,051 |
22 Apr 2024 | 16.89 | 17.03 | 16.51 | 16.51 | 16.51 | 4,354,449 |
19 Apr 2024 | 16.26 | 16.69 | 15.91 | 16.61 | 16.61 | 5,870,827 |
18 Apr 2024 | 16.70 | 16.84 | 16.25 | 16.58 | 16.58 | 5,197,376 |
17 Apr 2024 | 16.16 | 16.79 | 16.15 | 16.61 | 16.61 | 5,290,438 |
16 Apr 2024 | 15.99 | 16.14 | 15.56 | 16.08 | 16.08 | 10,072,828 |
15 Apr 2024 | 16.19 | 16.60 | 15.85 | 16.18 | 16.18 | 8,883,469 |
12 Apr 2024 | 17.00 | 17.06 | 16.33 | 16.43 | 16.43 | 7,848,437 |
11 Apr 2024 | 17.81 | 17.81 | 16.71 | 16.82 | 16.82 | 17,472,752 |
10 Apr 2024 | 18.15 | 18.16 | 17.68 | 17.92 | 17.92 | 7,368,859 |
09 Apr 2024 | 17.90 | 18.40 | 17.90 | 18.15 | 18.15 | 9,504,260 |
08 Apr 2024 | 16.82 | 17.95 | 16.80 | 17.75 | 17.75 | 13,317,254 |
05 Apr 2024 | 16.99 | 17.17 | 16.16 | 16.43 | 16.43 | 9,569,418 |
04 Apr 2024 | 16.95 | 17.22 | 16.76 | 17.13 | 17.13 | 4,896,265 |
03 Apr 2024 | 16.66 | 16.85 | 16.00 | 16.85 | 16.85 | 3,808,291 |
02 Apr 2024 | 16.31 | 16.69 | 16.23 | 16.69 | 16.69 | 4,370,932 |
27 Mar 2024 | 16.45 | 16.48 | 16.31 | 16.37 | 16.37 | 2,045,307 |
26 Mar 2024 | 15.95 | 16.44 | 15.85 | 16.44 | 16.44 | 4,920,648 |
25 Mar 2024 | 16.00 | 16.08 | 15.71 | 16.08 | 16.08 | 7,469,522 |
22 Mar 2024 | 16.50 | 16.65 | 16.03 | 16.20 | 16.20 | 9,638,750 |
21 Mar 2024 | 16.80 | 16.87 | 16.41 | 16.51 | 16.51 | 5,006,570 |
20 Mar 2024 | 16.59 | 16.70 | 16.36 | 16.69 | 16.69 | 4,441,206 |
19 Mar 2024 | 16.52 | 16.65 | 16.41 | 16.59 | 16.59 | 4,734,207 |
18 Mar 2024 | 16.93 | 17.15 | 16.45 | 16.66 | 16.66 | 8,219,699 |
15 Mar 2024 | 17.01 | 17.05 | 16.70 | 16.92 | 16.92 | 8,205,819 |
14 Mar 2024 | 17.50 | 17.50 | 16.97 | 17.00 | 17.00 | 6,690,053 |
13 Mar 2024 | 17.32 | 17.52 | 17.17 | 17.52 | 17.52 | 5,731,306 |
12 Mar 2024 | 17.51 | 17.59 | 16.93 | 17.33 | 17.33 | 7,153,503 |
11 Mar 2024 | 17.08 | 17.79 | 16.92 | 17.36 | 17.36 | 6,218,422 |
08 Mar 2024 | 17.17 | 17.33 | 16.86 | 17.11 | 17.11 | 18,226,237 |
07 Mar 2024 | 17.50 | 17.60 | 17.06 | 17.18 | 17.18 | 9,924,777 |
06 Mar 2024 | 17.90 | 17.99 | 17.32 | 17.49 | 17.49 | 8,451,915 |
05 Mar 2024 | 17.62 | 17.82 | 17.46 | 17.76 | 17.76 | 6,093,523 |
04 Mar 2024 | 17.68 | 17.84 | 17.53 | 17.71 | 17.71 | 6,485,907 |
01 Mar 2024 | 17.61 | 17.82 | 17.45 | 17.57 | 17.57 | 8,024,504 |
29 Feb 2024 | 17.10 | 17.51 | 16.81 | 17.48 | 17.48 | 9,011,531 |
28 Feb 2024 | 17.55 | 17.67 | 17.08 | 17.14 | 17.14 | 9,645,775 |
27 Feb 2024 | 17.02 | 17.50 | 16.92 | 17.50 | 17.50 | 6,600,169 |
26 Feb 2024 | 16.58 | 17.09 | 16.58 | 16.98 | 16.98 | 7,356,626 |
23 Feb 2024 | 16.89 | 16.92 | 16.42 | 16.59 | 16.59 | 8,987,500 |
22 Feb 2024 | 17.64 | 17.77 | 16.65 | 16.93 | 16.93 | 15,414,925 |
21 Feb 2024 | 17.80 | 18.22 | 17.30 | 17.56 | 17.56 | 18,694,042 |
20 Feb 2024 | 16.94 | 17.65 | 16.45 | 17.65 | 17.65 | 18,042,929 |
19 Feb 2024 | 16.95 | 17.10 | 16.75 | 16.89 | 16.89 | 13,291,984 |
16 Feb 2024 | 16.00 | 17.10 | 15.88 | 16.57 | 16.57 | 34,738,481 |
15 Feb 2024 | 15.13 | 15.35 | 14.90 | 14.98 | 14.98 | 7,600,817 |
14 Feb 2024 | 14.70 | 15.14 | 14.70 | 15.08 | 15.08 | 7,100,083 |
13 Feb 2024 | 14.87 | 14.87 | 14.61 | 14.77 | 14.77 | 4,855,741 |
12 Feb 2024 | 14.80 | 14.88 | 14.55 | 14.88 | 14.88 | 5,584,411 |
09 Feb 2024 | 14.64 | 14.83 | 14.46 | 14.74 | 14.74 | 6,345,121 |
08 Feb 2024 | 14.60 | 14.74 | 14.48 | 14.66 | 14.66 | 4,544,280 |
07 Feb 2024 | 14.60 | 14.60 | 14.28 | 14.58 | 14.58 | 6,176,820 |
06 Feb 2024 | 14.34 | 14.57 | 14.03 | 14.55 | 14.55 | 7,492,446 |
05 Feb 2024 | 13.76 | 14.36 | 13.76 | 14.29 | 14.29 | 11,451,316 |
02 Feb 2024 | 13.23 | 13.82 | 13.23 | 13.65 | 13.65 | 12,905,179 |
01 Feb 2024 | 12.76 | 13.15 | 12.69 | 13.01 | 13.01 | 3,720,502 |
31 Jan 2024 | 13.08 | 13.09 | 12.75 | 12.97 | 12.97 | 5,183,336 |
30 Jan 2024 | 13.28 | 13.40 | 13.08 | 13.12 | 13.12 | 5,062,295 |
29 Jan 2024 | 13.25 | 13.35 | 13.06 | 13.24 | 13.24 | 7,468,213 |
26 Jan 2024 | 13.31 | 13.53 | 13.18 | 13.40 | 13.40 | 6,114,499 |
25 Jan 2024 | 13.40 | 13.60 | 13.27 | 13.41 | 13.41 | 10,144,390 |
24 Jan 2024 | 13.40 | 13.62 | 13.14 | 13.39 | 13.39 | 16,005,172 |
23 Jan 2024 | 12.55 | 13.05 | 12.50 | 12.81 | 12.81 | 16,091,678 |
22 Jan 2024 | 12.20 | 12.38 | 12.06 | 12.32 | 12.32 | 5,449,261 |
19 Jan 2024 | 12.24 | 12.44 | 12.06 | 12.10 | 12.10 | 14,332,970 |
18 Jan 2024 | 11.94 | 12.02 | 11.78 | 11.98 | 11.98 | 7,964,662 |
17 Jan 2024 | 11.80 | 11.93 | 11.55 | 11.88 | 11.88 | 6,664,495 |
16 Jan 2024 | 12.00 | 12.05 | 11.78 | 11.92 | 11.92 | 5,474,315 |
15 Jan 2024 | 11.94 | 12.17 | 11.91 | 12.11 | 12.11 | 6,128,343 |
12 Jan 2024 | 12.63 | 12.70 | 12.31 | 12.31 | 12.31 | 13,004,262 |
11 Jan 2024 | 12.07 | 12.70 | 12.05 | 12.58 | 12.58 | 21,747,375 |
10 Jan 2024 | 11.84 | 12.05 | 11.74 | 11.98 | 11.98 | 9,070,720 |
09 Jan 2024 | 11.70 | 11.90 | 11.65 | 11.84 | 11.84 | 6,135,752 |
08 Jan 2024 | 11.53 | 11.72 | 11.37 | 11.69 | 11.69 | 6,069,846 |
05 Jan 2024 | 11.38 | 11.65 | 11.16 | 11.63 | 11.63 | 8,765,681 |
04 Jan 2024 | 11.00 | 11.39 | 10.95 | 11.39 | 11.39 | 7,359,452 |
03 Jan 2024 | 10.93 | 11.15 | 10.90 | 11.02 | 11.02 | 5,292,382 |
02 Jan 2024 | 10.72 | 11.08 | 10.70 | 11.00 | 11.00 | 5,976,194 |
29 Dec 2023 | 10.60 | 10.72 | 10.56 | 10.72 | 10.72 | 2,813,031 |
28 Dec 2023 | 10.78 | 10.80 | 10.55 | 10.65 | 10.65 | 3,793,932 |
27 Dec 2023 | 10.90 | 10.90 | 10.72 | 10.78 | 10.78 | 3,119,982 |
22 Dec 2023 | 11.50 | 11.58 | 10.73 | 10.85 | 10.85 | 15,343,092 |
21 Dec 2023 | 10.87 | 10.95 | 10.76 | 10.79 | 10.79 | 3,028,586 |
20 Dec 2023 | 10.94 | 11.11 | 10.87 | 10.94 | 10.94 | 3,768,714 |
19 Dec 2023 | 11.10 | 11.15 | 10.80 | 10.94 | 10.94 | 5,053,431 |
18 Dec 2023 | 11.48 | 11.51 | 11.11 | 11.12 | 11.12 | 6,010,384 |
15 Dec 2023 | 11.25 | 11.58 | 11.18 | 11.52 | 11.52 | 11,192,171 |
14 Dec 2023 | 10.99 | 11.25 | 10.95 | 11.19 | 11.19 | 7,547,000 |
13 Dec 2023 | 11.00 | 11.11 | 10.80 | 10.89 | 10.89 | 5,702,515 |
12 Dec 2023 | 10.80 | 11.08 | 10.72 | 10.99 | 10.99 | 5,948,368 |
11 Dec 2023 | 10.85 | 11.10 | 10.75 | 10.80 | 10.80 | 7,985,416 |
08 Dec 2023 | 10.75 | 10.98 | 10.68 | 10.85 | 10.85 | 7,305,225 |
07 Dec 2023 | 10.60 | 10.74 | 10.39 | 10.74 | 10.74 | 6,360,185 |
06 Dec 2023 | 10.39 | 10.74 | 10.35 | 10.69 | 10.69 | 10,137,246 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |