Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 20.05 | 20.06 | 19.92 | 19.95 | 19.95 | 64,849 |
09 May 2024 | 19.98 | 20.00 | 19.74 | 19.84 | 19.84 | 5,145,144 |
08 May 2024 | 19.77 | 19.89 | 19.75 | 19.82 | 19.82 | 182,548 |
07 May 2024 | 19.90 | 19.91 | 19.70 | 19.72 | 19.72 | 1,595,526 |
03 May 2024 | 19.61 | 19.75 | 19.48 | 19.61 | 19.61 | 202,345 |
02 May 2024 | 19.64 | 20.02 | 19.32 | 19.70 | 19.70 | 416,224 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 20.61 | 21.39 | 20.19 | 20.45 | 20.45 | 161,609 |
29 Apr 2024 | 20.40 | 20.65 | 20.34 | 20.50 | 20.50 | 44,845 |
26 Apr 2024 | 20.63 | 20.68 | 20.25 | 20.51 | 20.51 | 830,497 |
25 Apr 2024 | 20.00 | 20.33 | 19.95 | 20.09 | 20.09 | 1,508,876 |
24 Apr 2024 | 20.24 | 20.34 | 19.82 | 19.96 | 19.96 | 400,097 |
23 Apr 2024 | 19.43 | 20.13 | 19.26 | 19.85 | 19.85 | 620,678 |
22 Apr 2024 | 18.82 | 19.35 | 18.66 | 18.93 | 18.93 | 1,942,677 |
19 Apr 2024 | 16.16 | 16.13 | 15.85 | 15.99 | 15.99 | 654,591 |
18 Apr 2024 | 16.07 | 16.14 | 15.98 | 16.09 | 16.09 | 267,923 |
17 Apr 2024 | 16.11 | 16.18 | 15.99 | 16.08 | 16.08 | 4,058,987 |
16 Apr 2024 | 16.22 | 16.23 | 16.04 | 16.10 | 16.10 | 991,092 |
15 Apr 2024 | 16.18 | 16.47 | 15.99 | 16.24 | 16.24 | 393,142 |
12 Apr 2024 | 16.28 | 16.55 | 16.22 | 16.43 | 16.43 | 418,547 |
11 Apr 2024 | 16.34 | 16.52 | 16.08 | 16.33 | 16.33 | 321,953 |
10 Apr 2024 | 15.90 | 16.20 | 15.93 | 16.03 | 16.03 | 444,233 |
09 Apr 2024 | 16.06 | 16.14 | 15.87 | 15.94 | 15.94 | 170,014 |
08 Apr 2024 | 15.70 | 16.07 | 15.65 | 15.87 | 15.87 | 445,535 |
05 Apr 2024 | 15.86 | 15.85 | 15.70 | 15.74 | 15.74 | 307,018 |
04 Apr 2024 | 15.88 | 15.94 | 15.68 | 15.77 | 15.77 | 247,220 |
03 Apr 2024 | 15.73 | 15.93 | 15.63 | 15.90 | 15.90 | 250,929 |
02 Apr 2024 | 15.69 | 15.83 | 15.44 | 15.73 | 15.73 | 288,168 |
28 Mar 2024 | 15.22 | 15.35 | 15.16 | 15.32 | 15.32 | 519,217 |
27 Mar 2024 | 15.13 | 15.20 | 15.14 | 15.17 | 15.17 | 465,048 |
26 Mar 2024 | 15.10 | 15.24 | 15.12 | 15.20 | 15.20 | 166,638 |
25 Mar 2024 | 15.08 | 15.19 | 14.97 | 15.13 | 15.13 | 258,344 |
22 Mar 2024 | 15.19 | 15.20 | 15.03 | 15.09 | 15.09 | 270,991 |
21 Mar 2024 | 15.35 | 15.53 | 15.19 | 15.21 | 15.21 | 221,142 |
20 Mar 2024 | 15.32 | 15.42 | 15.30 | 15.32 | 15.32 | 1,064,555 |
19 Mar 2024 | 15.35 | 15.40 | 15.18 | 15.35 | 15.35 | 3,421,227 |
18 Mar 2024 | 15.30 | 15.38 | 15.19 | 15.29 | 15.29 | 1,722,940 |
15 Mar 2024 | 15.47 | 15.66 | 14.95 | 15.32 | 15.32 | 368,073 |
14 Mar 2024 | 14.72 | 14.85 | 14.59 | 14.67 | 14.67 | 1,602,965 |
13 Mar 2024 | 14.47 | 14.75 | 14.41 | 14.67 | 14.67 | 690,137 |
12 Mar 2024 | 14.51 | 14.65 | 14.40 | 14.53 | 14.53 | 201,571 |
11 Mar 2024 | 14.44 | 14.53 | 14.36 | 14.45 | 14.45 | 1,305,933 |
08 Mar 2024 | 14.72 | 14.73 | 14.47 | 14.64 | 14.64 | 160,319 |
07 Mar 2024 | 14.38 | 14.64 | 14.33 | 14.52 | 14.52 | 1,285,237 |
06 Mar 2024 | 14.77 | 14.88 | 14.61 | 14.70 | 14.70 | 1,060,077 |
05 Mar 2024 | 14.79 | 14.87 | 14.71 | 14.79 | 14.79 | 297,750 |
04 Mar 2024 | 14.94 | 15.06 | 14.83 | 14.89 | 14.89 | 450,864 |
01 Mar 2024 | 14.74 | 14.93 | 14.69 | 14.86 | 14.86 | 1,776,037 |
29 Feb 2024 | 14.64 | 14.74 | 14.51 | 14.57 | 14.57 | 708,760 |
28 Feb 2024 | 14.54 | 14.71 | 14.45 | 14.54 | 14.54 | 313,667 |
27 Feb 2024 | 14.54 | 14.62 | 14.49 | 14.53 | 14.53 | 1,545,612 |
26 Feb 2024 | 14.52 | 14.56 | 14.39 | 14.48 | 14.48 | 442,106 |
23 Feb 2024 | 14.51 | 14.69 | 14.46 | 14.58 | 14.58 | 601,541 |
22 Feb 2024 | 14.82 | 14.78 | 14.49 | 14.52 | 14.52 | 2,266,479 |
21 Feb 2024 | 14.33 | 14.65 | 14.26 | 14.63 | 14.63 | 441,923 |
20 Feb 2024 | 14.54 | 14.69 | 14.22 | 14.27 | 14.27 | 619,324 |
19 Feb 2024 | 14.40 | 14.64 | 14.38 | 14.52 | 14.52 | 594,130 |
16 Feb 2024 | 14.18 | 14.39 | 14.05 | 14.29 | 14.29 | 644,438 |
15 Feb 2024 | 14.07 | 14.09 | 13.83 | 13.88 | 13.88 | 494,693 |
14 Feb 2024 | 14.47 | 14.48 | 14.03 | 14.27 | 14.27 | 1,014,578 |
13 Feb 2024 | 14.54 | 14.66 | 14.33 | 14.54 | 14.54 | 758,678 |
12 Feb 2024 | 14.36 | 14.65 | 13.90 | 14.58 | 14.58 | 1,336,346 |
09 Feb 2024 | 14.35 | 14.52 | 14.30 | 14.40 | 14.40 | 272,539 |
08 Feb 2024 | 13.99 | 14.20 | 13.95 | 14.14 | 14.14 | 310,880 |
07 Feb 2024 | 14.40 | 14.45 | 14.13 | 14.19 | 14.19 | 1,141,554 |
06 Feb 2024 | 14.47 | 14.53 | 14.40 | 14.45 | 14.45 | 341,149 |
05 Feb 2024 | 14.32 | 14.39 | 14.10 | 14.20 | 14.20 | 920,996 |
02 Feb 2024 | 14.49 | 14.60 | 14.23 | 14.52 | 14.52 | 264,945 |
01 Feb 2024 | 14.81 | 14.86 | 14.65 | 14.77 | 14.77 | 61,246 |
31 Jan 2024 | 14.74 | 14.78 | 14.61 | 14.64 | 14.64 | 164,926 |
30 Jan 2024 | 14.57 | 14.72 | 14.56 | 14.67 | 14.67 | 317,060 |
29 Jan 2024 | 14.63 | 14.74 | 14.39 | 14.64 | 14.64 | 420,892 |
26 Jan 2024 | 14.51 | 14.57 | 14.20 | 14.43 | 14.43 | 638,476 |
25 Jan 2024 | 14.16 | 14.31 | 14.07 | 14.15 | 14.15 | 602,728 |
24 Jan 2024 | 14.00 | 14.23 | 14.00 | 14.17 | 14.17 | 1,253,641 |
23 Jan 2024 | 14.12 | 14.15 | 13.97 | 14.03 | 14.03 | 279,953 |
22 Jan 2024 | 13.89 | 14.03 | 13.82 | 13.96 | 13.96 | 566,608 |
19 Jan 2024 | 14.35 | 14.39 | 13.98 | 14.05 | 14.05 | 802,989 |
18 Jan 2024 | 14.29 | 14.31 | 14.16 | 14.23 | 14.23 | 207,566 |
17 Jan 2024 | 14.62 | 14.60 | 14.28 | 14.29 | 14.29 | 534,526 |
16 Jan 2024 | 14.89 | 15.06 | 14.84 | 14.99 | 14.99 | 206,626 |
15 Jan 2024 | 14.95 | 15.00 | 14.80 | 14.84 | 14.84 | 185,698 |
12 Jan 2024 | 15.05 | 15.10 | 14.86 | 15.01 | 15.01 | 321,919 |
11 Jan 2024 | 15.03 | 15.12 | 14.92 | 15.02 | 15.02 | 2,064,213 |
10 Jan 2024 | 14.46 | 15.15 | 13.86 | 14.51 | 14.51 | 1,125,060 |
09 Jan 2024 | 13.94 | 14.06 | 13.86 | 13.86 | 13.86 | 3,188,122 |
08 Jan 2024 | 13.81 | 14.40 | 13.76 | 13.90 | 13.90 | 747,168 |
05 Jan 2024 | 14.08 | 14.41 | 14.06 | 14.35 | 14.35 | 751,324 |
04 Jan 2024 | 14.03 | 14.24 | 13.90 | 14.17 | 14.17 | 498,209 |
03 Jan 2024 | 13.57 | 13.78 | 13.51 | 13.71 | 13.71 | 284,669 |
02 Jan 2024 | 13.52 | 13.68 | 13.40 | 13.63 | 13.63 | 591,092 |
29 Dec 2023 | 13.34 | 13.39 | 13.29 | 13.34 | 13.34 | 133,575 |
28 Dec 2023 | 13.45 | 13.51 | 13.37 | 13.48 | 13.48 | 319,402 |
27 Dec 2023 | 13.52 | 13.60 | 13.45 | 13.52 | 13.52 | 250,301 |
22 Dec 2023 | 13.56 | 13.57 | 13.44 | 13.51 | 13.51 | 173,057 |
21 Dec 2023 | 13.44 | 13.54 | 13.38 | 13.43 | 13.43 | 1,909,559 |
20 Dec 2023 | 13.60 | 13.61 | 13.40 | 13.48 | 13.48 | 1,512,312 |
19 Dec 2023 | 13.40 | 13.48 | 13.36 | 13.36 | 13.36 | 1,422,665 |
18 Dec 2023 | 13.34 | 13.61 | 13.28 | 13.59 | 13.59 | 2,219,119 |
15 Dec 2023 | 13.57 | 13.58 | 13.28 | 13.28 | 13.28 | 2,039,394 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |