Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 14.40 | 14.47 | 14.17 | 14.19 | 14.19 | 97,582 |
10 May 2024 | 14.50 | 14.51 | 14.34 | 14.43 | 14.43 | 252,334 |
09 May 2024 | 14.23 | 14.50 | 14.23 | 14.50 | 14.50 | 209,986 |
08 May 2024 | 14.06 | 14.35 | 14.06 | 14.30 | 14.30 | 437,887 |
02 May 2024 | 14.19 | 14.39 | 14.06 | 14.06 | 14.06 | 379,083 |
30 Apr 2024 | 14.33 | 14.49 | 14.28 | 14.28 | 14.28 | 357,918 |
29 Apr 2024 | 14.28 | 14.43 | 14.19 | 14.41 | 14.41 | 177,081 |
26 Apr 2024 | 14.22 | 14.34 | 14.22 | 14.34 | 14.34 | 151,486 |
25 Apr 2024 | 14.28 | 14.40 | 14.17 | 14.22 | 14.22 | 145,403 |
24 Apr 2024 | 14.33 | 14.45 | 14.23 | 14.28 | 14.28 | 268,733 |
23 Apr 2024 | 14.19 | 14.49 | 14.06 | 14.42 | 14.42 | 400,291 |
22 Apr 2024 | 13.81 | 14.15 | 13.81 | 14.10 | 14.10 | 227,424 |
19 Apr 2024 | 13.84 | 13.96 | 13.70 | 13.81 | 13.81 | 342,899 |
18 Apr 2024 | 13.93 | 13.99 | 13.92 | 13.98 | 13.98 | 412,578 |
17 Apr 2024 | 14.00 | 14.08 | 13.93 | 13.93 | 13.93 | 467,399 |
16 Apr 2024 | 14.11 | 14.11 | 13.97 | 14.00 | 14.00 | 579,005 |
15 Apr 2024 | 14.15 | 14.30 | 14.08 | 14.26 | 14.26 | 424,851 |
12 Apr 2024 | 14.46 | 14.46 | 14.10 | 14.36 | 14.36 | 397,886 |
11 Apr 2024 | 14.40 | 14.45 | 14.33 | 14.45 | 14.45 | 400,497 |
10 Apr 2024 | 13.92 | 14.34 | 13.92 | 14.33 | 14.33 | 982,990 |
09 Apr 2024 | 13.81 | 14.02 | 13.81 | 13.92 | 13.92 | 257,687 |
08 Apr 2024 | 13.96 | 14.03 | 13.85 | 13.90 | 13.90 | 346,454 |
05 Apr 2024 | 13.63 | 13.96 | 13.58 | 13.96 | 13.96 | 595,599 |
04 Apr 2024 | 13.70 | 13.84 | 13.61 | 13.66 | 13.66 | 306,837 |
03 Apr 2024 | 13.81 | 13.84 | 13.67 | 13.70 | 13.70 | 462,266 |
02 Apr 2024 | 13.67 | 13.94 | 13.65 | 13.81 | 13.81 | 763,343 |
28 Mar 2024 | 13.47 | 13.72 | 13.47 | 13.67 | 13.67 | 300,453 |
27 Mar 2024 | 13.47 | 13.66 | 13.38 | 13.53 | 13.53 | 297,190 |
26 Mar 2024 | 13.61 | 13.76 | 13.47 | 13.47 | 13.47 | 392,447 |
22 Mar 2024 | 13.85 | 13.87 | 13.65 | 13.78 | 13.78 | 303,588 |
21 Mar 2024 | 13.77 | 13.87 | 13.66 | 13.85 | 13.85 | 357,922 |
20 Mar 2024 | 13.49 | 13.68 | 13.49 | 13.51 | 13.51 | 268,289 |
19 Mar 2024 | 13.69 | 13.80 | 13.49 | 13.49 | 13.49 | 383,544 |
15 Mar 2024 | 13.80 | 13.84 | 13.64 | 13.69 | 13.69 | 1,199,151 |
14 Mar 2024 | 13.60 | 13.80 | 13.55 | 13.80 | 13.80 | 510,498 |
13 Mar 2024 | 13.44 | 13.58 | 13.44 | 13.56 | 13.56 | 673,939 |
12 Mar 2024 | 13.35 | 13.58 | 13.35 | 13.44 | 13.44 | 434,706 |
11 Mar 2024 | 13.63 | 13.75 | 13.30 | 13.30 | 13.30 | 426,443 |
08 Mar 2024 | 13.47 | 13.76 | 13.44 | 13.74 | 13.74 | 321,063 |
07 Mar 2024 | 13.58 | 13.58 | 13.40 | 13.57 | 13.57 | 415,953 |
06 Mar 2024 | 13.60 | 13.76 | 13.35 | 13.44 | 13.44 | 489,240 |
05 Mar 2024 | 13.70 | 13.86 | 13.60 | 13.60 | 13.60 | 327,894 |
04 Mar 2024 | 13.85 | 13.95 | 13.71 | 13.74 | 13.74 | 324,786 |
01 Mar 2024 | 14.00 | 14.02 | 13.70 | 13.70 | 13.70 | 341,840 |
29 Feb 2024 | 13.52 | 13.97 | 13.52 | 13.96 | 13.96 | 1,271,687 |
28 Feb 2024 | 13.48 | 13.62 | 13.34 | 13.52 | 13.52 | 392,255 |
27 Feb 2024 | 13.51 | 13.58 | 13.45 | 13.45 | 13.45 | 411,883 |
26 Feb 2024 | 13.50 | 13.65 | 13.50 | 13.51 | 13.51 | 265,490 |
23 Feb 2024 | 13.60 | 13.74 | 13.46 | 13.46 | 13.46 | 417,558 |
22 Feb 2024 | 14.16 | 14.17 | 13.53 | 13.53 | 13.53 | 711,884 |
21 Feb 2024 | 14.04 | 14.12 | 13.90 | 13.90 | 13.90 | 313,556 |
20 Feb 2024 | 13.93 | 14.17 | 13.92 | 14.16 | 14.16 | 739,495 |
19 Feb 2024 | 13.46 | 13.94 | 13.46 | 13.93 | 13.93 | 551,437 |
16 Feb 2024 | 13.40 | 13.58 | 13.36 | 13.46 | 13.46 | 290,791 |
15 Feb 2024 | 13.14 | 13.40 | 13.10 | 13.35 | 13.35 | 314,623 |
14 Feb 2024 | 12.99 | 13.19 | 12.98 | 13.18 | 13.18 | 362,488 |
13 Feb 2024 | 13.11 | 13.22 | 13.00 | 13.00 | 13.00 | 424,064 |
12 Feb 2024 | 13.28 | 13.38 | 13.19 | 13.25 | 13.25 | 218,807 |
09 Feb 2024 | 13.38 | 13.50 | 13.27 | 13.28 | 13.28 | 622,424 |
08 Feb 2024 | 12.90 | 13.43 | 12.86 | 13.32 | 13.32 | 1,342,320 |
07 Feb 2024 | 12.86 | 12.98 | 12.84 | 12.90 | 12.90 | 383,851 |
06 Feb 2024 | 12.86 | 12.97 | 12.84 | 12.89 | 12.89 | 353,025 |
05 Feb 2024 | 12.85 | 12.97 | 12.85 | 12.87 | 12.87 | 338,056 |
02 Feb 2024 | 12.85 | 12.95 | 12.81 | 12.85 | 12.85 | 340,502 |
01 Feb 2024 | 12.85 | 12.92 | 12.76 | 12.85 | 12.85 | 715,473 |
31 Jan 2024 | 12.80 | 13.00 | 12.80 | 12.85 | 12.85 | 345,302 |
30 Jan 2024 | 12.88 | 12.95 | 12.80 | 12.80 | 12.80 | 223,223 |
29 Jan 2024 | 13.00 | 13.05 | 12.85 | 12.88 | 12.88 | 214,394 |
26 Jan 2024 | 12.96 | 13.03 | 12.95 | 13.03 | 13.03 | 274,634 |
25 Jan 2024 | 13.23 | 13.30 | 12.96 | 12.97 | 12.97 | 464,406 |
24 Jan 2024 | 13.02 | 13.42 | 13.02 | 13.32 | 13.32 | 395,740 |
23 Jan 2024 | 13.05 | 13.16 | 12.95 | 13.04 | 13.04 | 393,373 |
22 Jan 2024 | 12.94 | 13.10 | 12.94 | 13.00 | 13.00 | 218,351 |
19 Jan 2024 | 12.87 | 13.06 | 12.87 | 13.05 | 13.05 | 476,858 |
18 Jan 2024 | 12.86 | 13.06 | 12.84 | 12.92 | 12.92 | 264,919 |
17 Jan 2024 | 12.91 | 12.98 | 12.78 | 12.86 | 12.86 | 457,266 |
16 Jan 2024 | 13.20 | 13.20 | 12.98 | 12.98 | 12.98 | 206,243 |
15 Jan 2024 | 13.11 | 13.23 | 13.01 | 13.20 | 13.20 | 130,159 |
12 Jan 2024 | 13.22 | 13.22 | 13.00 | 13.14 | 13.14 | 163,693 |
11 Jan 2024 | 13.33 | 13.33 | 13.04 | 13.04 | 13.04 | 231,939 |
10 Jan 2024 | 13.28 | 13.30 | 13.12 | 13.22 | 13.22 | 219,357 |
09 Jan 2024 | 13.37 | 13.44 | 13.23 | 13.30 | 13.30 | 262,485 |
08 Jan 2024 | 13.45 | 13.45 | 13.19 | 13.37 | 13.37 | 341,603 |
05 Jan 2024 | 13.31 | 13.45 | 13.25 | 13.45 | 13.45 | 247,305 |
04 Jan 2024 | 13.40 | 13.48 | 13.30 | 13.38 | 13.38 | 288,081 |
03 Jan 2024 | 13.13 | 13.49 | 13.04 | 13.40 | 13.40 | 390,667 |
02 Jan 2024 | 12.96 | 13.13 | 12.92 | 13.13 | 13.13 | 240,494 |
29 Dec 2023 | 12.71 | 12.90 | 12.71 | 12.90 | 12.90 | 202,374 |
28 Dec 2023 | 12.76 | 12.88 | 12.71 | 12.71 | 12.71 | 100,281 |
27 Dec 2023 | 12.85 | 12.98 | 12.72 | 12.76 | 12.76 | 193,263 |
22 Dec 2023 | 12.94 | 12.96 | 12.84 | 12.85 | 12.85 | 126,371 |
21 Dec 2023 | 12.79 | 12.92 | 12.72 | 12.88 | 12.88 | 215,315 |
20 Dec 2023 | 12.80 | 12.90 | 12.65 | 12.67 | 12.67 | 480,428 |
19 Dec 2023 | 12.95 | 13.02 | 12.80 | 12.80 | 12.80 | 278,615 |
18 Dec 2023 | 13.00 | 13.08 | 12.89 | 12.97 | 12.97 | 305,772 |
15 Dec 2023 | 13.22 | 13.23 | 12.93 | 12.95 | 12.95 | 712,546 |
14 Dec 2023 | 13.10 | 13.25 | 13.10 | 13.14 | 13.14 | 362,257 |
13 Dec 2023 | 13.20 | 13.27 | 13.03 | 13.10 | 13.10 | 383,541 |
12 Dec 2023 | 13.25 | 13.31 | 13.12 | 13.20 | 13.20 | 497,008 |
11 Dec 2023 | 13.30 | 13.36 | 13.17 | 13.25 | 13.25 | 166,527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |