Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 18.46 | 18.60 | 17.60 | 17.84 | 17.84 | 727,826 |
08 May 2024 | 18.12 | 18.62 | 18.02 | 18.46 | 18.46 | 740,946 |
07 May 2024 | 18.56 | 18.58 | 18.02 | 18.10 | 18.10 | 664,514 |
06 May 2024 | 17.52 | 18.48 | 17.48 | 18.48 | 18.48 | 1,020,673 |
05 May 2024 | 17.98 | 17.98 | 17.30 | 17.38 | 17.38 | 514,075 |
02 May 2024 | 18.10 | 18.46 | 17.88 | 17.88 | 17.88 | 1,012,168 |
01 May 2024 | 17.66 | 18.00 | 17.42 | 17.94 | 17.94 | 614,337 |
30 Apr 2024 | 17.40 | 17.72 | 17.26 | 17.60 | 17.60 | 309,663 |
29 Apr 2024 | 17.34 | 17.60 | 17.00 | 17.26 | 17.26 | 500,933 |
28 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
25 Apr 2024 | 18.80 | 18.92 | 18.20 | 18.20 | 18.20 | 738,884 |
24 Apr 2024 | 18.26 | 19.14 | 18.26 | 18.60 | 18.60 | 1,992,699 |
23 Apr 2024 | 18.60 | 18.78 | 18.30 | 18.40 | 18.40 | 1,004,263 |
22 Apr 2024 | 18.76 | 19.00 | 18.18 | 18.52 | 18.52 | 1,180,730 |
21 Apr 2024 | 17.42 | 18.84 | 17.42 | 18.70 | 18.70 | 1,440,346 |
18 Apr 2024 | 17.70 | 17.90 | 17.30 | 17.40 | 17.40 | 609,828 |
17 Apr 2024 | 17.54 | 17.78 | 17.30 | 17.64 | 17.64 | 474,865 |
16 Apr 2024 | 17.94 | 18.20 | 17.32 | 17.54 | 17.54 | 653,775 |
15 Apr 2024 | 17.18 | 18.02 | 17.18 | 17.92 | 17.92 | 724,300 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 17.58 | 17.68 | 16.98 | 17.08 | 17.08 | 509,037 |
03 Apr 2024 | 17.16 | 17.64 | 17.12 | 17.38 | 17.38 | 386,479 |
02 Apr 2024 | 17.16 | 17.30 | 16.82 | 17.12 | 17.12 | 466,451 |
01 Apr 2024 | 17.40 | 17.62 | 17.00 | 17.14 | 17.14 | 491,358 |
31 Mar 2024 | 17.78 | 17.88 | 17.24 | 17.48 | 17.48 | 371,604 |
28 Mar 2024 | 18.34 | 18.42 | 17.40 | 17.90 | 17.90 | 881,892 |
27 Mar 2024 | 17.60 | 18.84 | 17.60 | 18.16 | 18.16 | 1,115,285 |
26 Mar 2024 | 18.64 | 18.64 | 17.60 | 17.60 | 17.60 | 701,156 |
25 Mar 2024 | 18.46 | 19.06 | 17.94 | 18.40 | 18.40 | 1,092,475 |
24 Mar 2024 | 18.30 | 18.86 | 18.10 | 18.10 | 18.10 | 662,871 |
21 Mar 2024 | 18.68 | 18.84 | 17.88 | 18.48 | 18.48 | 829,103 |
20 Mar 2024 | 19.72 | 20.00 | 18.28 | 18.66 | 18.66 | 1,746,946 |
19 Mar 2024 | 19.24 | 20.04 | 18.40 | 19.72 | 19.72 | 1,688,054 |
18 Mar 2024 | 20.60 | 20.78 | 19.12 | 19.28 | 19.28 | 1,652,641 |
17 Mar 2024 | 20.86 | 21.60 | 20.22 | 20.62 | 20.62 | 1,097,581 |
14 Mar 2024 | 21.50 | 21.76 | 20.46 | 20.84 | 20.84 | 1,942,579 |
13 Mar 2024 | 19.68 | 21.44 | 19.62 | 21.44 | 21.44 | 1,875,150 |
12 Mar 2024 | 19.50 | 20.20 | 19.36 | 19.60 | 19.60 | 1,487,321 |
11 Mar 2024 | 19.20 | 19.52 | 18.74 | 19.36 | 19.36 | 1,191,372 |
10 Mar 2024 | 18.22 | 19.34 | 18.22 | 19.18 | 19.18 | 1,588,340 |
07 Mar 2024 | 18.40 | 18.64 | 18.00 | 18.34 | 18.34 | 1,364,636 |
06 Mar 2024 | 17.20 | 18.50 | 17.00 | 18.38 | 18.38 | 1,781,196 |
05 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
04 Mar 2024 | 17.16 | 17.24 | 16.42 | 16.82 | 16.82 | 862,496 |
03 Mar 2024 | 17.50 | 17.70 | 16.96 | 17.10 | 17.10 | 1,269,694 |
29 Feb 2024 | 16.80 | 17.82 | 16.70 | 17.34 | 17.34 | 2,989,630 |
28 Feb 2024 | 16.16 | 16.68 | 16.16 | 16.64 | 16.64 | 1,380,921 |
27 Feb 2024 | 16.10 | 16.36 | 15.96 | 16.12 | 16.12 | 790,551 |
26 Feb 2024 | 16.26 | 16.28 | 15.92 | 16.06 | 16.06 | 819,277 |
25 Feb 2024 | 16.24 | 16.40 | 16.14 | 16.20 | 16.20 | 1,140,307 |
21 Feb 2024 | 16.28 | 16.36 | 16.00 | 16.12 | 16.12 | 533,278 |
20 Feb 2024 | 16.06 | 16.38 | 16.06 | 16.22 | 16.22 | 779,547 |
19 Feb 2024 | 16.42 | 16.48 | 16.06 | 16.06 | 16.06 | 970,290 |
18 Feb 2024 | 16.40 | 16.86 | 16.34 | 16.40 | 16.40 | 1,485,292 |
15 Feb 2024 | 16.22 | 16.56 | 16.18 | 16.38 | 16.38 | 1,502,387 |
14 Feb 2024 | 16.50 | 16.68 | 16.16 | 16.16 | 16.16 | 1,927,703 |
13 Feb 2024 | 15.84 | 16.42 | 15.68 | 16.40 | 16.40 | 2,067,976 |
12 Feb 2024 | 16.06 | 16.18 | 15.80 | 15.84 | 15.84 | 1,048,177 |
11 Feb 2024 | 16.00 | 16.18 | 16.00 | 16.04 | 16.04 | 830,463 |
08 Feb 2024 | 15.80 | 16.10 | 15.66 | 16.08 | 16.08 | 925,460 |
07 Feb 2024 | 15.80 | 16.10 | 15.66 | 16.08 | 16.08 | 925,460 |
06 Feb 2024 | 15.78 | 16.16 | 15.70 | 15.74 | 15.74 | 1,349,509 |
05 Feb 2024 | 15.48 | 15.74 | 15.30 | 15.72 | 15.72 | 730,007 |
04 Feb 2024 | 15.16 | 15.72 | 15.10 | 15.40 | 15.40 | 794,798 |
01 Feb 2024 | 15.36 | 15.40 | 15.08 | 15.12 | 15.12 | 446,741 |
31 Jan 2024 | 15.12 | 15.56 | 15.12 | 15.36 | 15.36 | 526,231 |
30 Jan 2024 | 16.10 | 16.10 | 15.00 | 15.16 | 15.16 | 997,562 |
29 Jan 2024 | 15.88 | 16.30 | 15.80 | 15.98 | 15.98 | 1,653,662 |
28 Jan 2024 | 15.54 | 16.06 | 15.54 | 15.78 | 15.78 | 828,244 |
25 Jan 2024 | 15.90 | 16.00 | 15.60 | 15.60 | 15.60 | 799,376 |
24 Jan 2024 | 15.12 | 16.16 | 15.02 | 15.88 | 15.88 | 1,975,100 |
23 Jan 2024 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | 597,488 |
22 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
21 Jan 2024 | 15.34 | 15.58 | 15.06 | 15.06 | 15.06 | 487,467 |
18 Jan 2024 | 15.50 | 15.56 | 14.94 | 15.30 | 15.30 | 523,515 |
17 Jan 2024 | 16.02 | 16.04 | 15.46 | 15.50 | 15.50 | 545,811 |
16 Jan 2024 | 15.58 | 16.08 | 15.40 | 15.98 | 15.98 | 928,762 |
15 Jan 2024 | 15.82 | 15.96 | 15.60 | 15.62 | 15.62 | 560,068 |
14 Jan 2024 | 16.02 | 16.12 | 15.80 | 15.82 | 15.82 | 490,836 |
11 Jan 2024 | 16.16 | 16.32 | 15.94 | 16.04 | 16.04 | 897,557 |
10 Jan 2024 | 16.04 | 16.10 | 15.82 | 16.10 | 16.10 | 1,243,603 |
09 Jan 2024 | 16.24 | 16.42 | 16.02 | 16.08 | 16.08 | 2,053,291 |
08 Jan 2024 | 16.04 | 16.24 | 16.00 | 16.16 | 16.16 | 1,520,499 |
07 Jan 2024 | 16.20 | 16.24 | 16.00 | 16.04 | 16.04 | 1,366,718 |
04 Jan 2024 | 15.90 | 16.24 | 15.84 | 16.18 | 16.18 | 1,730,331 |
03 Jan 2024 | 16.00 | 16.22 | 15.72 | 15.88 | 15.88 | 1,948,786 |
02 Jan 2024 | 15.74 | 16.38 | 15.72 | 16.00 | 16.00 | 2,617,322 |
01 Jan 2024 | 15.42 | 15.84 | 15.20 | 15.74 | 15.74 | 2,265,726 |
31 Dec 2023 | 14.80 | 15.66 | 14.74 | 15.30 | 15.30 | 2,791,426 |
28 Dec 2023 | 14.32 | 14.66 | 14.30 | 14.64 | 14.64 | 968,885 |
27 Dec 2023 | 14.40 | 14.54 | 14.26 | 14.32 | 14.32 | 943,209 |
26 Dec 2023 | 14.50 | 14.50 | 14.26 | 14.40 | 14.40 | 443,658 |
25 Dec 2023 | 14.36 | 14.56 | 14.36 | 14.50 | 14.50 | 634,986 |
24 Dec 2023 | 14.10 | 14.38 | 14.08 | 14.34 | 14.34 | 423,828 |
21 Dec 2023 | 14.12 | 14.40 | 14.08 | 14.12 | 14.12 | 887,656 |
20 Dec 2023 | 14.24 | 14.48 | 14.10 | 14.20 | 14.20 | 953,679 |
19 Dec 2023 | 14.44 | 14.56 | 14.18 | 14.20 | 14.20 | 634,613 |
18 Dec 2023 | 14.50 | 14.82 | 14.40 | 14.46 | 14.46 | 995,741 |
17 Dec 2023 | 14.56 | 14.94 | 14.34 | 14.48 | 14.48 | 1,200,297 |
14 Dec 2023 | 15.04 | 15.26 | 14.38 | 14.42 | 14.42 | 2,016,946 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |