Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.88 | 14.07 | 13.76 | 13.81 | 13.81 | 940,772 |
02 May 2024 | 14.13 | 14.18 | 13.72 | 13.80 | 13.80 | 1,466,172 |
30 Apr 2024 | 13.67 | 14.49 | 13.57 | 14.02 | 14.02 | 2,542,452 |
29 Apr 2024 | 13.58 | 13.63 | 13.32 | 13.63 | 13.63 | 1,185,276 |
26 Apr 2024 | 13.78 | 13.82 | 13.46 | 13.52 | 13.52 | 897,053 |
25 Apr 2024 | 13.69 | 13.95 | 13.57 | 13.69 | 13.69 | 623,618 |
24 Apr 2024 | 13.90 | 13.92 | 13.63 | 13.68 | 13.68 | 933,039 |
23 Apr 2024 | 13.97 | 13.98 | 13.74 | 13.90 | 13.90 | 751,689 |
22 Apr 2024 | 14.03 | 14.05 | 13.81 | 13.89 | 13.89 | 444,013 |
19 Apr 2024 | 13.78 | 14.10 | 13.77 | 13.98 | 13.98 | 712,572 |
18 Apr 2024 | 13.90 | 13.91 | 13.53 | 13.83 | 13.83 | 809,920 |
17 Apr 2024 | 13.74 | 13.94 | 13.72 | 13.78 | 13.78 | 549,225 |
16 Apr 2024 | 13.72 | 13.73 | 13.43 | 13.72 | 13.72 | 1,132,096 |
15 Apr 2024 | 14.02 | 14.02 | 13.61 | 13.78 | 13.78 | 1,116,758 |
12 Apr 2024 | 13.85 | 14.11 | 13.80 | 14.05 | 14.05 | 938,848 |
11 Apr 2024 | 13.97 | 14.11 | 13.66 | 13.76 | 13.76 | 1,719,183 |
10 Apr 2024 | 14.57 | 14.66 | 14.26 | 14.32 | 14.32 | 659,144 |
09 Apr 2024 | 14.47 | 14.57 | 14.03 | 14.48 | 14.48 | 928,823 |
08 Apr 2024 | 14.62 | 14.71 | 14.40 | 14.49 | 14.49 | 606,259 |
05 Apr 2024 | 14.80 | 15.15 | 14.56 | 14.63 | 14.63 | 1,229,820 |
04 Apr 2024 | 14.84 | 15.05 | 14.66 | 14.91 | 14.91 | 1,083,919 |
03 Apr 2024 | 14.52 | 14.80 | 14.47 | 14.77 | 14.77 | 1,073,140 |
02 Apr 2024 | 14.43 | 14.65 | 14.35 | 14.52 | 14.52 | 862,090 |
28 Mar 2024 | 14.52 | 14.68 | 14.35 | 14.46 | 14.46 | 905,929 |
27 Mar 2024 | 14.10 | 14.51 | 14.10 | 14.47 | 14.47 | 1,445,161 |
26 Mar 2024 | 13.94 | 14.28 | 13.89 | 14.20 | 14.20 | 1,381,977 |
25 Mar 2024 | 13.72 | 14.08 | 13.72 | 14.00 | 14.00 | 1,261,342 |
22 Mar 2024 | 13.56 | 13.84 | 13.51 | 13.74 | 13.74 | 818,240 |
21 Mar 2024 | 13.82 | 13.83 | 13.44 | 13.58 | 13.58 | 799,937 |
20 Mar 2024 | 13.31 | 13.84 | 13.14 | 13.68 | 13.68 | 1,106,135 |
19 Mar 2024 | 13.02 | 13.43 | 13.02 | 13.32 | 13.32 | 976,499 |
18 Mar 2024 | 13.20 | 13.60 | 12.98 | 13.07 | 13.07 | 1,217,830 |
15 Mar 2024 | 13.34 | 13.84 | 13.11 | 13.23 | 13.23 | 23,408,781 |
14 Mar 2024 | 13.70 | 14.45 | 13.20 | 13.30 | 13.30 | 5,211,132 |
13 Mar 2024 | 13.35 | 13.57 | 13.07 | 13.27 | 13.27 | 2,135,921 |
12 Mar 2024 | 13.57 | 13.89 | 13.52 | 13.56 | 13.56 | 1,695,908 |
11 Mar 2024 | 13.28 | 13.69 | 13.27 | 13.52 | 13.52 | 1,631,963 |
08 Mar 2024 | 13.36 | 13.63 | 13.19 | 13.35 | 13.35 | 1,643,424 |
07 Mar 2024 | 13.10 | 13.36 | 12.90 | 13.30 | 13.30 | 989,358 |
06 Mar 2024 | 12.81 | 13.33 | 12.81 | 13.13 | 13.13 | 1,467,920 |
05 Mar 2024 | 12.62 | 12.93 | 12.48 | 12.80 | 12.80 | 1,214,368 |
04 Mar 2024 | 13.09 | 13.11 | 12.66 | 12.72 | 12.72 | 1,288,096 |
01 Mar 2024 | 12.85 | 13.24 | 12.84 | 13.17 | 13.17 | 799,668 |
29 Feb 2024 | 12.89 | 12.91 | 12.70 | 12.90 | 12.90 | 1,073,150 |
28 Feb 2024 | 12.95 | 12.95 | 12.72 | 12.93 | 12.93 | 552,058 |
27 Feb 2024 | 12.77 | 13.00 | 12.66 | 12.93 | 12.93 | 627,462 |
26 Feb 2024 | 12.65 | 12.90 | 12.50 | 12.80 | 12.80 | 904,997 |
23 Feb 2024 | 12.52 | 12.77 | 12.38 | 12.67 | 12.67 | 900,750 |
22 Feb 2024 | 12.45 | 12.61 | 12.30 | 12.53 | 12.53 | 1,386,124 |
21 Feb 2024 | 12.45 | 12.68 | 12.26 | 12.35 | 12.35 | 934,786 |
20 Feb 2024 | 12.73 | 12.77 | 12.44 | 12.48 | 12.48 | 844,162 |
19 Feb 2024 | 12.86 | 12.97 | 12.72 | 12.81 | 12.81 | 517,431 |
16 Feb 2024 | 13.13 | 13.19 | 12.83 | 12.89 | 12.89 | 874,059 |
15 Feb 2024 | 12.81 | 13.16 | 12.77 | 13.02 | 13.02 | 1,016,419 |
14 Feb 2024 | 12.93 | 13.04 | 12.77 | 12.80 | 12.80 | 780,665 |
13 Feb 2024 | 13.07 | 13.38 | 13.02 | 13.05 | 13.05 | 1,203,830 |
12 Feb 2024 | 12.65 | 13.02 | 12.64 | 12.98 | 12.98 | 858,577 |
09 Feb 2024 | 12.55 | 12.77 | 12.52 | 12.63 | 12.63 | 718,548 |
08 Feb 2024 | 12.50 | 12.62 | 12.26 | 12.52 | 12.52 | 851,126 |
07 Feb 2024 | 12.68 | 12.78 | 12.48 | 12.51 | 12.51 | 654,796 |
06 Feb 2024 | 12.22 | 12.72 | 12.15 | 12.69 | 12.69 | 1,493,171 |
05 Feb 2024 | 12.56 | 12.65 | 12.28 | 12.33 | 12.33 | 1,323,899 |
02 Feb 2024 | 12.81 | 12.86 | 12.50 | 12.55 | 12.55 | 702,802 |
01 Feb 2024 | 12.92 | 13.01 | 12.69 | 12.74 | 12.74 | 1,282,868 |
31 Jan 2024 | 13.16 | 13.23 | 12.92 | 13.06 | 13.06 | 1,179,861 |
30 Jan 2024 | 13.47 | 13.50 | 13.14 | 13.19 | 13.19 | 793,452 |
29 Jan 2024 | 13.32 | 13.52 | 13.23 | 13.45 | 13.45 | 748,959 |
26 Jan 2024 | 13.04 | 13.53 | 13.04 | 13.32 | 13.32 | 993,346 |
25 Jan 2024 | 13.10 | 13.22 | 13.00 | 13.03 | 13.03 | 606,988 |
24 Jan 2024 | 13.15 | 13.20 | 12.98 | 13.14 | 13.14 | 592,149 |
23 Jan 2024 | 12.81 | 13.13 | 12.78 | 13.07 | 13.07 | 886,834 |
22 Jan 2024 | 12.85 | 12.97 | 12.73 | 12.78 | 12.78 | 667,808 |
19 Jan 2024 | 12.97 | 13.02 | 12.63 | 12.80 | 12.80 | 965,303 |
18 Jan 2024 | 12.94 | 12.98 | 12.80 | 12.90 | 12.90 | 710,704 |
17 Jan 2024 | 12.98 | 13.03 | 12.76 | 12.90 | 12.90 | 1,140,383 |
16 Jan 2024 | 13.14 | 13.23 | 13.07 | 13.11 | 13.11 | 728,247 |
15 Jan 2024 | 13.16 | 13.32 | 13.09 | 13.24 | 13.24 | 753,136 |
12 Jan 2024 | 13.60 | 13.74 | 13.06 | 13.17 | 13.17 | 1,640,206 |
11 Jan 2024 | 13.60 | 13.80 | 13.55 | 13.61 | 13.61 | 807,419 |
10 Jan 2024 | 13.85 | 13.90 | 13.57 | 13.59 | 13.59 | 1,199,660 |
09 Jan 2024 | 14.12 | 14.21 | 13.88 | 13.95 | 13.95 | 748,249 |
08 Jan 2024 | 13.99 | 14.09 | 13.65 | 14.06 | 14.06 | 685,727 |
05 Jan 2024 | 14.02 | 14.09 | 13.76 | 14.03 | 14.03 | 909,221 |
04 Jan 2024 | 14.15 | 14.28 | 14.06 | 14.11 | 14.11 | 574,327 |
03 Jan 2024 | 14.30 | 14.33 | 14.06 | 14.15 | 14.15 | 816,092 |
02 Jan 2024 | 14.31 | 14.44 | 14.13 | 14.31 | 14.31 | 616,776 |
29 Dec 2023 | 14.30 | 14.35 | 14.17 | 14.31 | 14.31 | 366,984 |
28 Dec 2023 | 14.59 | 14.62 | 14.36 | 14.38 | 14.38 | 668,946 |
27 Dec 2023 | 14.49 | 14.90 | 14.44 | 14.56 | 14.56 | 1,076,790 |
22 Dec 2023 | 14.49 | 14.68 | 14.37 | 14.41 | 14.41 | 700,814 |
21 Dec 2023 | 14.19 | 14.52 | 14.11 | 14.48 | 14.48 | 777,265 |
20 Dec 2023 | 14.30 | 14.49 | 14.10 | 14.28 | 14.28 | 1,036,791 |
19 Dec 2023 | 14.03 | 14.30 | 14.01 | 14.27 | 14.27 | 1,347,535 |
18 Dec 2023 | 13.94 | 14.28 | 13.94 | 14.12 | 14.12 | 823,454 |
15 Dec 2023 | 14.14 | 14.31 | 13.94 | 13.99 | 13.99 | 2,074,700 |
14 Dec 2023 | 13.75 | 14.25 | 13.61 | 14.13 | 14.13 | 2,327,424 |
13 Dec 2023 | 13.50 | 13.67 | 13.38 | 13.60 | 13.60 | 768,347 |
12 Dec 2023 | 13.74 | 13.81 | 13.41 | 13.57 | 13.57 | 1,064,394 |
11 Dec 2023 | 13.53 | 13.79 | 13.47 | 13.73 | 13.73 | 827,625 |
08 Dec 2023 | 13.65 | 13.82 | 13.58 | 13.66 | 13.66 | 696,569 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |