Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.78 | 14.88 | 14.73 | 14.85 | 14.85 | 1,904,800 |
09 May 2024 | 14.59 | 14.85 | 14.59 | 14.77 | 14.77 | 2,313,200 |
08 May 2024 | 14.68 | 14.80 | 14.56 | 14.59 | 14.59 | 2,295,000 |
07 May 2024 | 14.63 | 14.72 | 14.55 | 14.65 | 14.65 | 2,189,927 |
06 May 2024 | 14.52 | 14.74 | 14.52 | 14.71 | 14.71 | 2,431,284 |
30 Apr 2024 | 14.42 | 14.51 | 14.34 | 14.48 | 14.48 | 2,058,600 |
29 Apr 2024 | 14.24 | 14.42 | 14.12 | 14.42 | 14.42 | 2,952,060 |
26 Apr 2024 | 14.16 | 14.26 | 14.02 | 14.24 | 14.24 | 2,391,149 |
25 Apr 2024 | 14.17 | 14.27 | 14.04 | 14.19 | 14.19 | 1,970,300 |
24 Apr 2024 | 13.99 | 14.10 | 13.92 | 14.07 | 14.07 | 2,127,317 |
23 Apr 2024 | 14.16 | 14.16 | 13.94 | 13.96 | 13.96 | 2,696,091 |
22 Apr 2024 | 14.20 | 14.35 | 14.03 | 14.10 | 14.10 | 3,377,200 |
19 Apr 2024 | 14.41 | 14.54 | 14.16 | 14.27 | 14.27 | 7,399,780 |
18 Apr 2024 | 15.10 | 15.16 | 14.95 | 15.07 | 15.07 | 3,003,657 |
17 Apr 2024 | 14.70 | 15.09 | 14.70 | 15.09 | 15.09 | 4,366,600 |
16 Apr 2024 | 14.88 | 15.09 | 14.63 | 14.68 | 14.68 | 4,016,387 |
15 Apr 2024 | 14.95 | 15.14 | 14.70 | 14.97 | 14.97 | 3,516,857 |
12 Apr 2024 | 14.79 | 15.04 | 14.78 | 14.92 | 14.92 | 2,272,200 |
11 Apr 2024 | 14.46 | 14.93 | 14.46 | 14.81 | 14.81 | 2,681,218 |
10 Apr 2024 | 14.50 | 14.71 | 14.49 | 14.58 | 14.58 | 2,228,300 |
09 Apr 2024 | 14.58 | 14.67 | 14.51 | 14.59 | 14.59 | 2,547,900 |
08 Apr 2024 | 14.64 | 14.90 | 14.57 | 14.58 | 14.58 | 3,314,900 |
03 Apr 2024 | 14.37 | 14.66 | 14.32 | 14.65 | 14.65 | 3,246,026 |
02 Apr 2024 | 14.17 | 14.43 | 14.10 | 14.41 | 14.41 | 2,475,200 |
01 Apr 2024 | 14.00 | 14.20 | 13.98 | 14.18 | 14.18 | 2,223,400 |
29 Mar 2024 | 13.68 | 13.93 | 13.68 | 13.93 | 13.93 | 1,039,326 |
28 Mar 2024 | 13.73 | 13.90 | 13.66 | 13.76 | 13.76 | 1,899,590 |
27 Mar 2024 | 13.93 | 14.07 | 13.72 | 13.73 | 13.73 | 1,833,550 |
26 Mar 2024 | 14.04 | 14.04 | 13.80 | 13.96 | 13.96 | 1,926,560 |
25 Mar 2024 | 14.05 | 14.19 | 13.95 | 13.95 | 13.95 | 2,008,500 |
22 Mar 2024 | 14.27 | 14.34 | 14.00 | 14.06 | 14.06 | 2,557,874 |
21 Mar 2024 | 14.45 | 14.52 | 14.24 | 14.30 | 14.30 | 2,767,581 |
20 Mar 2024 | 14.44 | 14.47 | 14.37 | 14.47 | 14.47 | 1,582,200 |
19 Mar 2024 | 14.56 | 14.57 | 14.36 | 14.43 | 14.43 | 1,797,943 |
18 Mar 2024 | 14.52 | 14.57 | 14.40 | 14.54 | 14.54 | 2,097,700 |
15 Mar 2024 | 14.45 | 14.50 | 14.31 | 14.48 | 14.48 | 1,572,600 |
14 Mar 2024 | 14.36 | 14.55 | 14.33 | 14.45 | 14.45 | 1,587,001 |
13 Mar 2024 | 14.47 | 14.49 | 14.32 | 14.36 | 14.36 | 1,786,206 |
12 Mar 2024 | 14.59 | 14.62 | 14.42 | 14.50 | 14.50 | 2,136,900 |
11 Mar 2024 | 14.32 | 14.60 | 14.32 | 14.56 | 14.56 | 2,542,398 |
08 Mar 2024 | 14.38 | 14.47 | 14.23 | 14.38 | 14.38 | 1,259,788 |
07 Mar 2024 | 14.34 | 14.52 | 14.30 | 14.38 | 14.38 | 1,739,225 |
06 Mar 2024 | 14.17 | 14.42 | 14.17 | 14.38 | 14.38 | 1,611,910 |
05 Mar 2024 | 14.24 | 14.33 | 14.15 | 14.20 | 14.20 | 1,557,630 |
04 Mar 2024 | 14.42 | 14.42 | 14.24 | 14.37 | 14.37 | 2,149,723 |
01 Mar 2024 | 14.25 | 14.43 | 14.21 | 14.41 | 14.41 | 2,798,500 |
29 Feb 2024 | 13.94 | 14.25 | 13.92 | 14.24 | 14.24 | 2,902,230 |
28 Feb 2024 | 14.28 | 14.45 | 13.99 | 13.99 | 13.99 | 4,075,659 |
27 Feb 2024 | 14.15 | 14.28 | 14.11 | 14.26 | 14.26 | 2,238,480 |
26 Feb 2024 | 14.16 | 14.34 | 14.10 | 14.19 | 14.19 | 2,998,449 |
23 Feb 2024 | 14.19 | 14.19 | 14.02 | 14.14 | 14.14 | 3,393,449 |
22 Feb 2024 | 14.55 | 14.55 | 14.03 | 14.22 | 14.22 | 4,573,940 |
21 Feb 2024 | 13.85 | 14.15 | 13.73 | 13.98 | 13.98 | 4,344,735 |
20 Feb 2024 | 14.02 | 14.02 | 13.85 | 13.92 | 13.92 | 2,479,785 |
19 Feb 2024 | 14.10 | 14.15 | 13.88 | 13.97 | 13.97 | 3,315,611 |
08 Feb 2024 | 13.68 | 14.20 | 13.66 | 13.99 | 13.99 | 4,358,670 |
07 Feb 2024 | 13.35 | 13.75 | 13.14 | 13.69 | 13.69 | 3,808,900 |
06 Feb 2024 | 12.90 | 13.63 | 12.49 | 13.35 | 13.35 | 4,473,793 |
05 Feb 2024 | 13.16 | 13.18 | 12.35 | 12.81 | 12.81 | 4,493,400 |
02 Feb 2024 | 13.80 | 13.94 | 12.98 | 13.32 | 13.32 | 3,354,000 |
01 Feb 2024 | 14.14 | 14.18 | 13.80 | 13.84 | 13.84 | 2,899,439 |
31 Jan 2024 | 14.25 | 14.53 | 14.04 | 14.11 | 14.11 | 3,038,063 |
30 Jan 2024 | 14.68 | 14.78 | 14.36 | 14.39 | 14.39 | 2,023,341 |
29 Jan 2024 | 14.78 | 14.97 | 14.69 | 14.74 | 14.74 | 2,332,100 |
26 Jan 2024 | 14.78 | 15.06 | 14.77 | 14.91 | 14.91 | 2,358,600 |
25 Jan 2024 | 14.19 | 14.81 | 14.18 | 14.78 | 14.78 | 2,770,989 |
24 Jan 2024 | 14.00 | 14.25 | 13.74 | 14.20 | 14.20 | 2,144,057 |
23 Jan 2024 | 13.82 | 14.06 | 13.63 | 13.99 | 13.99 | 1,978,200 |
22 Jan 2024 | 14.59 | 14.59 | 13.69 | 13.83 | 13.83 | 3,107,400 |
19 Jan 2024 | 14.80 | 14.92 | 14.58 | 14.61 | 14.61 | 2,081,800 |
18 Jan 2024 | 15.15 | 15.15 | 14.45 | 14.82 | 14.82 | 3,642,782 |
17 Jan 2024 | 15.41 | 15.49 | 15.15 | 15.15 | 15.15 | 1,950,716 |
16 Jan 2024 | 15.46 | 15.47 | 15.23 | 15.42 | 15.42 | 1,899,000 |
15 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
12 Jan 2024 | 15.31 | 15.60 | 15.29 | 15.43 | 15.43 | 2,163,942 |
11 Jan 2024 | 15.29 | 15.45 | 15.23 | 15.42 | 15.42 | 1,641,100 |
10 Jan 2024 | 15.28 | 15.45 | 15.14 | 15.34 | 15.34 | 1,758,000 |
09 Jan 2024 | 15.21 | 15.42 | 15.12 | 15.35 | 15.35 | 2,178,227 |
08 Jan 2024 | 15.38 | 15.48 | 15.26 | 15.27 | 15.27 | 1,983,100 |
05 Jan 2024 | 15.50 | 15.60 | 15.34 | 15.39 | 15.39 | 2,352,612 |
04 Jan 2024 | 15.47 | 15.53 | 15.40 | 15.50 | 15.50 | 1,937,200 |
03 Jan 2024 | 15.39 | 15.48 | 15.30 | 15.42 | 15.42 | 1,640,880 |
02 Jan 2024 | 15.21 | 15.46 | 15.18 | 15.35 | 15.35 | 2,827,412 |
29 Dec 2023 | 15.09 | 15.24 | 15.08 | 15.20 | 15.20 | 1,264,800 |
28 Dec 2023 | 14.99 | 15.18 | 14.90 | 15.12 | 15.12 | 1,549,500 |
27 Dec 2023 | 15.00 | 15.07 | 14.87 | 15.00 | 15.00 | 950,600 |
26 Dec 2023 | 15.13 | 15.16 | 14.95 | 14.98 | 14.98 | 1,006,127 |
25 Dec 2023 | 15.16 | 15.16 | 14.96 | 15.08 | 15.08 | 1,375,551 |
22 Dec 2023 | 15.28 | 15.33 | 15.00 | 15.19 | 15.19 | 1,482,219 |
21 Dec 2023 | 15.24 | 15.28 | 14.99 | 15.24 | 15.24 | 1,690,751 |
20 Dec 2023 | 15.36 | 15.47 | 15.21 | 15.25 | 15.25 | 1,437,600 |
19 Dec 2023 | 15.38 | 15.44 | 15.26 | 15.32 | 15.32 | 1,240,250 |
18 Dec 2023 | 15.40 | 15.51 | 15.31 | 15.39 | 15.39 | 1,698,000 |
15 Dec 2023 | 15.67 | 15.67 | 15.40 | 15.51 | 15.51 | 1,919,919 |
14 Dec 2023 | 15.58 | 15.72 | 15.43 | 15.57 | 15.57 | 2,442,440 |
13 Dec 2023 | 15.48 | 15.55 | 15.39 | 15.46 | 15.46 | 1,515,327 |
12 Dec 2023 | 15.42 | 15.49 | 15.33 | 15.48 | 15.48 | 1,545,700 |
11 Dec 2023 | 15.20 | 15.45 | 15.07 | 15.44 | 15.44 | 2,134,394 |
08 Dec 2023 | 15.35 | 15.48 | 15.23 | 15.24 | 15.24 | 1,548,219 |
07 Dec 2023 | 15.43 | 15.43 | 15.23 | 15.37 | 15.37 | 1,954,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |