Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 14.40 | 14.45 | 14.15 | 14.40 | 14.40 | 433,081 |
06 May 2024 | 14.65 | 14.65 | 14.25 | 14.25 | 14.25 | 1,047,000 |
03 May 2024 | 14.40 | 15.40 | 14.40 | 14.65 | 14.65 | 4,332,000 |
02 May 2024 | 14.05 | 14.15 | 13.90 | 14.10 | 14.10 | 223,000 |
30 Apr 2024 | 14.10 | 14.15 | 14.00 | 14.05 | 14.05 | 297,000 |
29 Apr 2024 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 488,000 |
26 Apr 2024 | 13.90 | 14.10 | 13.85 | 14.00 | 14.00 | 471,000 |
25 Apr 2024 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | 260,000 |
24 Apr 2024 | 13.85 | 14.10 | 13.85 | 14.05 | 14.05 | 360,000 |
23 Apr 2024 | 13.70 | 13.90 | 13.70 | 13.75 | 13.75 | 323,000 |
22 Apr 2024 | 13.85 | 13.90 | 13.55 | 13.60 | 13.60 | 642,000 |
19 Apr 2024 | 14.00 | 14.10 | 13.30 | 13.70 | 13.70 | 1,150,000 |
18 Apr 2024 | 14.05 | 14.30 | 14.00 | 14.20 | 14.20 | 473,000 |
17 Apr 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 535,000 |
16 Apr 2024 | 14.45 | 14.45 | 13.80 | 13.85 | 13.85 | 1,181,000 |
15 Apr 2024 | 14.55 | 14.65 | 14.40 | 14.50 | 14.50 | 698,000 |
12 Apr 2024 | 14.80 | 14.85 | 14.50 | 14.65 | 14.65 | 852,000 |
11 Apr 2024 | 15.10 | 15.10 | 14.70 | 14.75 | 14.75 | 1,107,000 |
10 Apr 2024 | 15.00 | 15.25 | 15.00 | 15.10 | 15.10 | 1,061,000 |
09 Apr 2024 | 14.95 | 15.10 | 14.90 | 14.90 | 14.90 | 624,000 |
08 Apr 2024 | 15.00 | 15.15 | 14.90 | 14.95 | 14.95 | 620,000 |
03 Apr 2024 | 15.00 | 15.15 | 14.90 | 14.90 | 14.90 | 531,000 |
02 Apr 2024 | 15.50 | 15.50 | 15.10 | 15.15 | 15.15 | 593,000 |
01 Apr 2024 | 15.10 | 15.45 | 15.00 | 15.40 | 15.40 | 1,351,000 |
29 Mar 2024 | 15.05 | 15.25 | 14.95 | 15.10 | 15.10 | 371,000 |
28 Mar 2024 | 15.35 | 15.60 | 15.00 | 15.05 | 15.05 | 1,627,000 |
27 Mar 2024 | 14.55 | 14.75 | 14.55 | 14.70 | 14.70 | 369,000 |
26 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
25 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
22 Mar 2024 | 14.65 | 15.00 | 14.65 | 14.85 | 14.85 | 805,000 |
21 Mar 2024 | 14.85 | 14.85 | 14.55 | 14.60 | 14.60 | 543,000 |
20 Mar 2024 | 14.55 | 14.75 | 14.50 | 14.65 | 14.65 | 414,000 |
19 Mar 2024 | 14.55 | 14.75 | 14.45 | 14.55 | 14.55 | 422,000 |
18 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
15 Mar 2024 | 15.00 | 15.00 | 14.60 | 14.65 | 14.65 | 612,000 |
14 Mar 2024 | 14.70 | 15.10 | 14.60 | 15.00 | 15.00 | 1,123,000 |
13 Mar 2024 | 14.90 | 14.95 | 14.55 | 14.55 | 14.55 | 860,000 |
12 Mar 2024 | 14.90 | 15.00 | 14.75 | 14.90 | 14.90 | 1,226,000 |
11 Mar 2024 | 14.75 | 15.05 | 14.70 | 14.90 | 14.90 | 609,000 |
08 Mar 2024 | 15.35 | 15.35 | 14.65 | 14.75 | 14.75 | 1,731,000 |
07 Mar 2024 | 15.85 | 15.90 | 15.15 | 15.20 | 15.20 | 1,609,000 |
06 Mar 2024 | 15.90 | 16.15 | 15.75 | 15.75 | 15.75 | 1,292,000 |
05 Mar 2024 | 15.80 | 16.00 | 15.50 | 15.85 | 15.85 | 1,486,000 |
04 Mar 2024 | 16.05 | 16.10 | 15.65 | 15.70 | 15.70 | 2,063,000 |
01 Mar 2024 | 16.05 | 16.70 | 15.80 | 16.10 | 16.10 | 4,557,000 |
29 Feb 2024 | 15.35 | 16.20 | 15.35 | 16.10 | 16.10 | 3,658,000 |
27 Feb 2024 | 15.65 | 15.65 | 15.10 | 15.20 | 15.20 | 859,000 |
26 Feb 2024 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | 796,000 |
23 Feb 2024 | 16.05 | 16.05 | 15.40 | 15.40 | 15.40 | 1,471,000 |
22 Feb 2024 | 16.10 | 16.10 | 15.75 | 15.80 | 15.80 | 1,347,000 |
21 Feb 2024 | 15.80 | 15.90 | 15.65 | 15.90 | 15.90 | 1,035,000 |
20 Feb 2024 | 15.90 | 16.20 | 15.70 | 15.75 | 15.75 | 2,175,000 |
19 Feb 2024 | 15.55 | 15.85 | 15.50 | 15.75 | 15.75 | 1,849,000 |
16 Feb 2024 | 15.25 | 15.60 | 15.15 | 15.55 | 15.55 | 1,713,000 |
15 Feb 2024 | 15.20 | 15.20 | 14.85 | 15.15 | 15.15 | 922,000 |
05 Feb 2024 | 15.25 | 15.25 | 14.80 | 14.85 | 14.85 | 1,273,000 |
02 Feb 2024 | 15.10 | 15.40 | 14.85 | 15.25 | 15.25 | 2,356,000 |
01 Feb 2024 | 14.95 | 15.15 | 14.85 | 14.90 | 14.90 | 814,000 |
31 Jan 2024 | 15.00 | 15.40 | 14.95 | 14.95 | 14.95 | 835,000 |
30 Jan 2024 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | 815,000 |
29 Jan 2024 | 15.05 | 15.30 | 14.75 | 15.25 | 15.25 | 992,000 |
26 Jan 2024 | 15.55 | 15.55 | 15.05 | 15.05 | 15.05 | 1,582,000 |
25 Jan 2024 | 15.95 | 16.00 | 15.45 | 15.45 | 15.45 | 1,917,000 |
24 Jan 2024 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | 1,092,000 |
23 Jan 2024 | 16.05 | 16.25 | 15.90 | 15.95 | 15.95 | 2,278,000 |
22 Jan 2024 | 16.30 | 16.35 | 16.00 | 16.00 | 16.00 | 2,156,000 |
19 Jan 2024 | 16.60 | 16.60 | 16.00 | 16.30 | 16.30 | 4,473,000 |
18 Jan 2024 | 15.85 | 17.00 | 15.85 | 16.60 | 16.60 | 11,477,000 |
17 Jan 2024 | 15.25 | 16.60 | 15.25 | 15.70 | 15.70 | 11,568,000 |
16 Jan 2024 | 14.95 | 15.30 | 14.70 | 15.10 | 15.10 | 2,167,000 |
15 Jan 2024 | 14.70 | 15.00 | 14.65 | 14.90 | 14.90 | 727,002 |
12 Jan 2024 | 14.90 | 15.10 | 14.60 | 14.60 | 14.60 | 863,000 |
11 Jan 2024 | 14.80 | 15.30 | 14.75 | 14.85 | 14.85 | 1,394,000 |
10 Jan 2024 | 15.05 | 15.05 | 14.75 | 14.85 | 14.85 | 727,000 |
09 Jan 2024 | 15.20 | 15.30 | 14.85 | 15.00 | 15.00 | 959,000 |
08 Jan 2024 | 15.30 | 15.45 | 15.15 | 15.15 | 15.15 | 708,000 |
05 Jan 2024 | 15.45 | 15.50 | 15.25 | 15.30 | 15.30 | 661,000 |
04 Jan 2024 | 15.70 | 15.90 | 15.20 | 15.25 | 15.25 | 1,681,000 |
03 Jan 2024 | 16.00 | 16.05 | 15.70 | 15.80 | 15.80 | 1,129,000 |
02 Jan 2024 | 16.00 | 16.30 | 15.85 | 16.00 | 16.00 | 1,339,000 |
29 Dec 2023 | 16.00 | 16.05 | 15.75 | 15.85 | 15.85 | 932,000 |
28 Dec 2023 | 16.05 | 16.30 | 15.90 | 15.95 | 15.95 | 1,106,000 |
27 Dec 2023 | 16.20 | 16.40 | 16.10 | 16.15 | 16.15 | 1,154,000 |
26 Dec 2023 | 15.95 | 16.20 | 15.90 | 16.15 | 16.15 | 952,000 |
25 Dec 2023 | 16.15 | 16.20 | 15.70 | 15.85 | 15.85 | 1,493,000 |
22 Dec 2023 | 16.40 | 16.45 | 16.10 | 16.10 | 16.10 | 1,075,000 |
21 Dec 2023 | 16.10 | 16.30 | 16.00 | 16.15 | 16.15 | 946,000 |
20 Dec 2023 | 16.55 | 16.75 | 16.30 | 16.30 | 16.30 | 1,670,000 |
19 Dec 2023 | 16.40 | 16.65 | 16.00 | 16.25 | 16.25 | 2,346,000 |
18 Dec 2023 | 16.65 | 16.80 | 16.40 | 16.40 | 16.40 | 1,808,000 |
15 Dec 2023 | 17.50 | 17.50 | 16.55 | 16.65 | 16.65 | 4,940,000 |
14 Dec 2023 | 16.65 | 18.10 | 16.65 | 17.40 | 17.40 | 16,193,000 |
13 Dec 2023 | 16.60 | 16.80 | 16.45 | 16.50 | 16.50 | 2,533,000 |
12 Dec 2023 | 17.20 | 17.30 | 16.35 | 16.35 | 16.35 | 5,320,000 |
11 Dec 2023 | 17.25 | 17.45 | 16.90 | 17.15 | 17.15 | 2,708,000 |
08 Dec 2023 | 17.40 | 17.75 | 17.25 | 17.25 | 17.25 | 5,081,000 |
07 Dec 2023 | 17.75 | 18.00 | 16.95 | 17.05 | 17.05 | 6,966,000 |
06 Dec 2023 | 18.45 | 18.45 | 17.75 | 17.75 | 17.75 | 7,302,000 |
05 Dec 2023 | 17.95 | 18.25 | 17.60 | 18.20 | 18.20 | 7,760,000 |
04 Dec 2023 | 18.55 | 19.45 | 18.05 | 18.25 | 18.25 | 26,204,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |