Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 13.60 | 14.40 | 13.60 | 14.25 | 14.25 | 410,200 |
06 May 2024 | 13.50 | 13.55 | 13.45 | 13.55 | 13.55 | 71,340 |
03 May 2024 | 13.45 | 13.50 | 13.45 | 13.45 | 13.45 | 30,680 |
02 May 2024 | 13.45 | 13.50 | 13.45 | 13.45 | 13.45 | 30,500 |
30 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 60,000 |
29 Apr 2024 | 13.55 | 13.60 | 13.45 | 13.45 | 13.45 | 132,187 |
26 Apr 2024 | 13.55 | 13.55 | 13.45 | 13.55 | 13.55 | 64,620 |
25 Apr 2024 | 13.50 | 13.55 | 13.45 | 13.55 | 13.55 | 83,361 |
24 Apr 2024 | 13.55 | 13.55 | 13.50 | 13.55 | 13.55 | 112,098 |
23 Apr 2024 | 13.55 | 13.55 | 13.50 | 13.55 | 13.55 | 37,284 |
22 Apr 2024 | 13.60 | 13.65 | 13.45 | 13.55 | 13.55 | 77,200 |
19 Apr 2024 | 13.50 | 13.60 | 13.45 | 13.60 | 13.60 | 125,059 |
18 Apr 2024 | 13.60 | 13.60 | 13.45 | 13.55 | 13.55 | 65,066 |
17 Apr 2024 | 13.55 | 13.60 | 13.50 | 13.60 | 13.60 | 126,000 |
16 Apr 2024 | 13.60 | 13.65 | 13.40 | 13.55 | 13.55 | 83,847 |
15 Apr 2024 | 13.60 | 13.65 | 13.55 | 13.60 | 13.60 | 90,071 |
12 Apr 2024 | 13.55 | 13.70 | 13.55 | 13.60 | 13.60 | 414,000 |
11 Apr 2024 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | 101,304 |
10 Apr 2024 | 13.30 | 13.55 | 13.30 | 13.45 | 13.45 | 777,232 |
09 Apr 2024 | 13.30 | 13.35 | 13.25 | 13.30 | 13.30 | 202,060 |
08 Apr 2024 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | 148,436 |
03 Apr 2024 | 13.50 | 13.50 | 13.30 | 13.45 | 13.45 | 96,001 |
02 Apr 2024 | 13.55 | 13.55 | 13.45 | 13.50 | 13.50 | 109,161 |
01 Apr 2024 | 13.70 | 13.70 | 13.50 | 13.55 | 13.55 | 68,280 |
29 Mar 2024 | 13.70 | 13.75 | 13.45 | 13.75 | 13.75 | 413,000 |
28 Mar 2024 | 13.95 | 13.95 | 13.70 | 13.70 | 13.70 | 123,022 |
27 Mar 2024 | 13.60 | 14.00 | 13.50 | 14.00 | 14.00 | 563,225 |
26 Mar 2024 | 13.70 | 13.70 | 13.55 | 13.60 | 13.60 | 109,370 |
25 Mar 2024 | 13.70 | 13.75 | 13.70 | 13.70 | 13.70 | 137,000 |
22 Mar 2024 | 13.75 | 13.80 | 13.60 | 13.75 | 13.75 | 92,744 |
21 Mar 2024 | 13.90 | 13.90 | 13.75 | 13.80 | 13.80 | 118,000 |
20 Mar 2024 | 13.85 | 13.90 | 13.80 | 13.90 | 13.90 | 37,115 |
19 Mar 2024 | 14.00 | 14.05 | 13.80 | 13.90 | 13.90 | 158,850 |
18 Mar 2024 | 14.00 | 14.10 | 13.90 | 14.05 | 14.05 | 72,078 |
15 Mar 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 19,000 |
14 Mar 2024 | 13.95 | 14.00 | 13.90 | 14.00 | 14.00 | 98,083 |
13 Mar 2024 | 13.95 | 13.95 | 13.90 | 13.95 | 13.95 | 83,030 |
12 Mar 2024 | 14.30 | 14.30 | 13.85 | 13.95 | 13.95 | 248,502 |
11 Mar 2024 | 14.35 | 14.40 | 14.25 | 14.30 | 14.30 | 85,000 |
08 Mar 2024 | 14.35 | 14.45 | 14.25 | 14.45 | 14.45 | 93,140 |
07 Mar 2024 | 14.45 | 14.50 | 14.40 | 14.40 | 14.40 | 122,163 |
06 Mar 2024 | 14.45 | 14.50 | 14.40 | 14.50 | 14.50 | 97,175 |
05 Mar 2024 | 14.45 | 14.50 | 14.40 | 14.45 | 14.45 | 69,000 |
04 Mar 2024 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 113,211 |
01 Mar 2024 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 10,521 |
29 Feb 2024 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 78,100 |
27 Feb 2024 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 48,669 |
26 Feb 2024 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | 187,000 |
23 Feb 2024 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 166,167 |
22 Feb 2024 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 159,166 |
21 Feb 2024 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 66,842 |
20 Feb 2024 | 14.45 | 14.50 | 14.40 | 14.50 | 14.50 | 39,000 |
19 Feb 2024 | 14.45 | 14.50 | 14.35 | 14.50 | 14.50 | 211,070 |
16 Feb 2024 | 14.40 | 14.60 | 14.20 | 14.45 | 14.45 | 349,081 |
15 Feb 2024 | 14.35 | 14.45 | 14.25 | 14.35 | 14.35 | 49,116 |
05 Feb 2024 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | 94,000 |
02 Feb 2024 | 14.30 | 14.35 | 14.20 | 14.20 | 14.20 | 82,329 |
01 Feb 2024 | 14.30 | 14.35 | 14.25 | 14.35 | 14.35 | 53,022 |
31 Jan 2024 | 14.30 | 14.35 | 14.20 | 14.30 | 14.30 | 42,466 |
30 Jan 2024 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | 42,316 |
29 Jan 2024 | 14.40 | 14.45 | 14.35 | 14.40 | 14.40 | 38,187 |
26 Jan 2024 | 14.60 | 14.60 | 14.35 | 14.45 | 14.45 | 111,200 |
25 Jan 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 53,250 |
24 Jan 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 44,490 |
23 Jan 2024 | 14.70 | 14.70 | 14.35 | 14.60 | 14.60 | 61,500 |
22 Jan 2024 | 14.80 | 14.85 | 14.55 | 14.60 | 14.60 | 31,070 |
19 Jan 2024 | 14.60 | 14.60 | 14.40 | 14.55 | 14.55 | 231,042 |
18 Jan 2024 | 14.75 | 14.75 | 14.60 | 14.65 | 14.65 | 85,395 |
17 Jan 2024 | 14.80 | 14.85 | 14.70 | 14.75 | 14.75 | 124,096 |
16 Jan 2024 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | 75,030 |
15 Jan 2024 | 15.00 | 15.00 | 14.85 | 14.90 | 14.90 | 77,050 |
12 Jan 2024 | 14.90 | 15.00 | 14.85 | 14.90 | 14.90 | 15,040 |
11 Jan 2024 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | 39,262 |
10 Jan 2024 | 14.90 | 14.95 | 14.60 | 14.90 | 14.90 | 196,222 |
09 Jan 2024 | 15.20 | 15.20 | 14.85 | 15.10 | 15.10 | 249,372 |
08 Jan 2024 | 15.15 | 15.35 | 15.15 | 15.35 | 15.35 | 167,201 |
05 Jan 2024 | 15.25 | 15.25 | 15.15 | 15.20 | 15.20 | 80,001 |
04 Jan 2024 | 15.20 | 15.30 | 15.20 | 15.25 | 15.25 | 79,255 |
03 Jan 2024 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 64,244 |
02 Jan 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 46,605 |
29 Dec 2023 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 50,738 |
28 Dec 2023 | 15.10 | 15.15 | 14.95 | 15.15 | 15.15 | 171,470 |
27 Dec 2023 | 15.05 | 15.10 | 14.95 | 15.10 | 15.10 | 77,142 |
26 Dec 2023 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 122,000 |
25 Dec 2023 | 15.15 | 15.15 | 15.05 | 15.10 | 15.10 | 56,527 |
22 Dec 2023 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | 25,411 |
21 Dec 2023 | 15.10 | 15.20 | 15.00 | 15.15 | 15.15 | 61,000 |
20 Dec 2023 | 15.15 | 15.15 | 15.05 | 15.15 | 15.15 | 37,158 |
19 Dec 2023 | 15.20 | 15.25 | 15.15 | 15.25 | 15.25 | 108,313 |
18 Dec 2023 | 15.20 | 15.25 | 15.10 | 15.20 | 15.20 | 103,029 |
15 Dec 2023 | 15.25 | 15.25 | 15.00 | 15.20 | 15.20 | 84,464 |
14 Dec 2023 | 15.20 | 15.30 | 15.15 | 15.20 | 15.20 | 69,050 |
13 Dec 2023 | 15.15 | 15.25 | 15.10 | 15.25 | 15.25 | 145,606 |
12 Dec 2023 | 14.70 | 15.40 | 14.70 | 15.10 | 15.10 | 289,150 |
11 Dec 2023 | 14.50 | 14.70 | 14.45 | 14.65 | 14.65 | 97,023 |
08 Dec 2023 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 36,611 |
07 Dec 2023 | 14.45 | 14.50 | 14.40 | 14.50 | 14.50 | 46,100 |
06 Dec 2023 | 14.75 | 14.75 | 14.40 | 14.55 | 14.55 | 164,328 |
05 Dec 2023 | 14.25 | 14.65 | 14.25 | 14.55 | 14.55 | 95,432 |
04 Dec 2023 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 170,212 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |