Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 15.25 | 15.25 | 15.20 | 15.27 | 15.27 | 8,607 |
16 May 2024 | 15.34 | 15.34 | 15.27 | 15.30 | 15.30 | 21,537 |
15 May 2024 | 15.28 | 15.33 | 15.24 | 15.33 | 15.33 | 17,093 |
14 May 2024 | 15.19 | 15.24 | 15.19 | 15.24 | 15.24 | 5,977 |
13 May 2024 | 15.25 | 15.25 | 15.19 | 15.21 | 15.21 | 24,433 |
10 May 2024 | 15.18 | 15.22 | 15.18 | 15.22 | 15.22 | 205,359 |
09 May 2024 | 15.03 | 15.12 | 15.03 | 15.11 | 15.11 | 79 |
08 May 2024 | 14.99 | 15.07 | 14.99 | 15.04 | 15.04 | 6,753 |
07 May 2024 | 14.82 | 14.98 | 14.82 | 14.97 | 14.97 | 19,835 |
06 May 2024 | 14.71 | 14.81 | 14.69 | 14.81 | 14.81 | 9,092 |
03 May 2024 | 14.66 | 14.71 | 14.64 | 14.66 | 14.66 | 5,061 |
02 May 2024 | 14.63 | 14.63 | 14.54 | 14.54 | 14.54 | 12,804 |
30 Apr 2024 | 14.82 | 14.82 | 14.56 | 14.56 | 14.56 | 47,572 |
29 Apr 2024 | 14.84 | 14.84 | 14.72 | 14.72 | 14.72 | 68,647 |
26 Apr 2024 | 14.69 | 14.78 | 14.67 | 14.72 | 14.72 | 59,003 |
25 Apr 2024 | 14.65 | 14.67 | 14.49 | 14.61 | 14.61 | 9,728 |
24 Apr 2024 | 14.80 | 14.82 | 14.68 | 14.73 | 14.73 | 3,459 |
23 Apr 2024 | 14.66 | 14.73 | 14.65 | 14.73 | 14.73 | 21,760 |
22 Apr 2024 | 14.55 | 14.55 | 14.52 | 14.52 | 14.52 | 17,956 |
19 Apr 2024 | 14.39 | 14.47 | 14.36 | 14.46 | 14.46 | 11,990 |
18 Apr 2024 | 14.49 | 14.49 | 14.42 | 14.47 | 14.47 | 75,452 |
17 Apr 2024 | 14.43 | 14.51 | 14.43 | 14.45 | 14.45 | 2,627 |
16 Apr 2024 | 14.42 | 14.47 | 14.39 | 14.44 | 14.44 | 9,630 |
15 Apr 2024 | 14.64 | 14.74 | 14.57 | 14.57 | 14.57 | 9,426 |
12 Apr 2024 | 14.72 | 14.74 | 14.52 | 14.55 | 14.55 | 24,024 |
11 Apr 2024 | 14.65 | 14.68 | 14.57 | 14.57 | 14.57 | 1,917 |
10 Apr 2024 | 14.73 | 14.76 | 14.55 | 14.66 | 14.66 | 6,705 |
09 Apr 2024 | 14.73 | 14.74 | 14.63 | 14.64 | 14.64 | 14,760 |
08 Apr 2024 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 9,226 |
05 Apr 2024 | 14.64 | 14.70 | 14.62 | 14.70 | 14.70 | 32,441 |
04 Apr 2024 | 14.82 | 14.88 | 14.82 | 14.82 | 14.82 | 6,832 |
03 Apr 2024 | 14.79 | 14.83 | 14.77 | 14.83 | 14.83 | 6,470 |
02 Apr 2024 | 15.00 | 15.00 | 14.75 | 14.77 | 14.77 | 6,219 |
28 Mar 2024 | 14.88 | 14.91 | 14.84 | 14.84 | 14.84 | 14,998 |
27 Mar 2024 | 14.79 | 14.89 | 14.79 | 14.89 | 14.89 | 6,798 |
26 Mar 2024 | 14.77 | 14.83 | 14.74 | 14.83 | 14.83 | 65,181 |
25 Mar 2024 | 14.74 | 14.74 | 14.66 | 14.72 | 14.72 | 17,185 |
22 Mar 2024 | 14.72 | 14.74 | 14.70 | 14.74 | 14.74 | 1,920 |
21 Mar 2024 | 14.72 | 14.75 | 14.68 | 14.75 | 14.75 | 12,778 |
20 Mar 2024 | 14.56 | 14.64 | 14.55 | 14.64 | 14.64 | 49,652 |
19 Mar 2024 | 14.53 | 14.59 | 14.53 | 14.59 | 14.59 | 2,035 |
18 Mar 2024 | 14.58 | 14.58 | 14.52 | 14.52 | 14.52 | 82,124 |
15 Mar 2024 | 14.58 | 14.65 | 14.58 | 14.58 | 14.58 | 5,528 |
14 Mar 2024 | 14.65 | 14.69 | 14.57 | 14.62 | 14.62 | 16,271 |
13 Mar 2024 | 14.58 | 14.65 | 14.58 | 14.64 | 14.64 | 15,413 |
12 Mar 2024 | 14.50 | 14.59 | 14.46 | 14.56 | 14.56 | 16,521 |
11 Mar 2024 | 14.42 | 14.44 | 14.37 | 14.41 | 14.41 | 14,767 |
08 Mar 2024 | 14.54 | 14.56 | 14.49 | 14.49 | 14.49 | 14,191 |
07 Mar 2024 | 14.33 | 14.54 | 14.33 | 14.54 | 14.54 | 5,313 |
06 Mar 2024 | 14.29 | 14.38 | 14.29 | 14.36 | 14.36 | 37,459 |
05 Mar 2024 | 14.30 | 14.33 | 14.29 | 14.32 | 14.32 | 8,376 |
04 Mar 2024 | 14.36 | 14.38 | 14.30 | 14.38 | 14.38 | 3,769 |
01 Mar 2024 | 14.27 | 14.35 | 14.24 | 14.35 | 14.35 | 9,804 |
29 Feb 2024 | 14.27 | 14.28 | 14.24 | 14.24 | 14.24 | 3,376 |
28 Feb 2024 | 14.29 | 14.29 | 14.22 | 14.29 | 14.29 | 27,162 |
27 Feb 2024 | 14.21 | 14.31 | 14.21 | 14.31 | 14.31 | 6,154 |
26 Feb 2024 | 14.27 | 14.27 | 14.21 | 14.25 | 14.25 | 6,062 |
23 Feb 2024 | 14.25 | 14.29 | 14.22 | 14.29 | 14.29 | 5,389 |
22 Feb 2024 | 14.23 | 14.26 | 14.17 | 14.22 | 14.22 | 18,732 |
21 Feb 2024 | 14.01 | 14.07 | 14.00 | 14.06 | 14.06 | 16,709 |
20 Feb 2024 | 14.02 | 14.04 | 13.98 | 14.04 | 14.04 | 11,606 |
19 Feb 2024 | 13.96 | 14.03 | 13.96 | 14.03 | 14.03 | 6,464 |
16 Feb 2024 | 14.00 | 14.08 | 13.99 | 13.99 | 13.99 | 4,648 |
15 Feb 2024 | 13.95 | 13.98 | 13.92 | 13.95 | 13.95 | 12,489 |
14 Feb 2024 | 13.82 | 13.90 | 13.82 | 13.90 | 13.90 | 10,585 |
13 Feb 2024 | 13.93 | 13.93 | 13.77 | 13.84 | 13.84 | 6,696 |
12 Feb 2024 | 13.92 | 14.00 | 13.92 | 14.00 | 14.00 | 16,532 |
09 Feb 2024 | 13.89 | 13.89 | 13.81 | 13.89 | 13.89 | 2,608 |
08 Feb 2024 | 13.83 | 13.90 | 13.82 | 13.90 | 13.90 | 23,995 |
07 Feb 2024 | 13.86 | 13.86 | 13.79 | 13.80 | 13.80 | 7,229 |
06 Feb 2024 | 13.83 | 13.85 | 13.75 | 13.85 | 13.85 | 8,395 |
05 Feb 2024 | 13.80 | 13.80 | 13.73 | 13.74 | 13.74 | 4,699 |
02 Feb 2024 | 13.80 | 13.85 | 13.76 | 13.78 | 13.78 | 82,890 |
01 Feb 2024 | 13.74 | 13.80 | 13.71 | 13.76 | 13.76 | 11,756 |
31 Jan 2024 | 13.82 | 13.87 | 13.81 | 13.84 | 13.84 | 5,200 |
30 Jan 2024 | 13.83 | 13.85 | 13.82 | 13.85 | 13.85 | 3,738 |
29 Jan 2024 | 13.75 | 13.80 | 13.74 | 13.80 | 13.80 | 22,836 |
26 Jan 2024 | 13.72 | 13.81 | 13.71 | 13.81 | 13.81 | 10,876 |
25 Jan 2024 | 13.58 | 13.64 | 13.54 | 13.64 | 13.64 | 4,728 |
24 Jan 2024 | 13.52 | 13.62 | 13.50 | 13.62 | 13.62 | 5,256 |
23 Jan 2024 | 13.44 | 13.44 | 13.35 | 13.35 | 13.35 | 2,517 |
22 Jan 2024 | 13.49 | 13.49 | 13.36 | 13.42 | 13.42 | 15,184 |
19 Jan 2024 | 13.36 | 13.39 | 13.29 | 13.33 | 13.33 | 7,727 |
18 Jan 2024 | 13.23 | 13.34 | 13.23 | 13.34 | 13.34 | 5,504 |
17 Jan 2024 | 13.24 | 13.24 | 13.14 | 13.21 | 13.21 | 36,068 |
16 Jan 2024 | 13.27 | 13.34 | 13.24 | 13.34 | 13.34 | 62,826 |
15 Jan 2024 | 13.40 | 13.41 | 13.35 | 13.38 | 13.38 | 6,814 |
12 Jan 2024 | 13.37 | 13.43 | 13.35 | 13.43 | 13.43 | 20,241 |
11 Jan 2024 | 13.46 | 13.47 | 13.29 | 13.33 | 13.33 | 120,771 |
10 Jan 2024 | 13.38 | 13.43 | 13.36 | 13.36 | 13.36 | 5,230 |
09 Jan 2024 | 13.47 | 13.47 | 13.34 | 13.37 | 13.37 | 692 |
08 Jan 2024 | 13.42 | 13.44 | 13.34 | 13.44 | 13.44 | 23,685 |
05 Jan 2024 | 13.34 | 13.41 | 13.29 | 13.36 | 13.36 | 1,090 |
04 Jan 2024 | 13.40 | 13.45 | 13.38 | 13.45 | 13.45 | 1,900 |
03 Jan 2024 | 13.51 | 13.51 | 13.34 | 13.38 | 13.38 | 5,008 |
02 Jan 2024 | 13.65 | 13.66 | 13.52 | 13.51 | 13.51 | 942 |
29 Dec 2023 | 13.59 | 13.59 | 13.54 | 13.54 | 13.54 | 707 |
28 Dec 2023 | 13.59 | 13.59 | 13.51 | 13.51 | 13.51 | 1,902 |
27 Dec 2023 | 13.53 | 13.61 | 13.53 | 13.61 | 13.61 | 2,378 |
22 Dec 2023 | 13.51 | 13.59 | 13.51 | 13.59 | 13.59 | 13,287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |