Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.60 | 14.80 | 14.52 | 14.63 | 14.63 | 92,333 |
02 May 2024 | 14.63 | 14.72 | 14.49 | 14.57 | 14.57 | 68,945 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 14.44 | 14.97 | 14.26 | 14.66 | 14.66 | 177,851 |
29 Apr 2024 | 14.73 | 14.93 | 14.32 | 14.78 | 14.78 | 286,957 |
26 Apr 2024 | 15.16 | 15.40 | 14.76 | 14.88 | 14.88 | 1,029,367 |
25 Apr 2024 | 15.20 | 16.19 | 14.56 | 14.90 | 14.90 | 2,342,556 |
24 Apr 2024 | 16.13 | 16.21 | 15.89 | 16.04 | 16.04 | 844,615 |
23 Apr 2024 | 16.64 | 16.78 | 16.02 | 16.19 | 16.19 | 854,746 |
22 Apr 2024 | 16.83 | 17.03 | 16.51 | 16.78 | 16.78 | 779,527 |
19 Apr 2024 | 16.18 | 16.69 | 15.93 | 16.41 | 16.41 | 957,953 |
18 Apr 2024 | 16.73 | 16.83 | 16.20 | 16.51 | 16.51 | 1,167,946 |
17 Apr 2024 | 16.23 | 16.78 | 16.16 | 16.67 | 16.67 | 297,168 |
16 Apr 2024 | 15.92 | 16.28 | 15.50 | 15.97 | 15.97 | 246,965 |
15 Apr 2024 | 16.05 | 16.56 | 15.76 | 16.26 | 16.26 | 686,627 |
12 Apr 2024 | 16.98 | 17.10 | 16.33 | 16.43 | 16.43 | 558,751 |
11 Apr 2024 | 17.83 | 18.03 | 16.70 | 17.06 | 17.06 | 1,010,858 |
10 Apr 2024 | 18.14 | 18.25 | 17.67 | 17.96 | 17.96 | 366,102 |
09 Apr 2024 | 17.97 | 18.39 | 17.64 | 18.28 | 18.28 | 2,014,207 |
08 Apr 2024 | 16.81 | 17.96 | 16.33 | 17.32 | 17.32 | 880,947 |
05 Apr 2024 | 16.92 | 17.24 | 16.18 | 16.24 | 16.24 | 313,951 |
04 Apr 2024 | 16.91 | 17.19 | 16.78 | 17.12 | 17.12 | 187,647 |
03 Apr 2024 | 16.66 | 16.85 | 16.64 | 16.83 | 16.83 | 209,189 |
02 Apr 2024 | 16.42 | 16.69 | 16.26 | 16.54 | 16.54 | 525,181 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 16.44 | 16.55 | 16.34 | 16.38 | 16.38 | 269,538 |
26 Mar 2024 | 15.98 | 16.44 | 15.86 | 16.44 | 16.44 | 720,632 |
25 Mar 2024 | 15.90 | 16.30 | 15.70 | 16.07 | 16.07 | 1,140,278 |
22 Mar 2024 | 16.47 | 16.64 | 16.03 | 16.20 | 16.20 | 484,811 |
21 Mar 2024 | 16.86 | 16.90 | 16.40 | 16.52 | 16.52 | 750,135 |
20 Mar 2024 | 16.61 | 16.69 | 16.28 | 16.69 | 16.69 | 524,609 |
19 Mar 2024 | 16.53 | 16.66 | 16.37 | 16.59 | 16.59 | 1,143,289 |
18 Mar 2024 | 16.93 | 17.14 | 16.47 | 16.66 | 16.66 | 910,844 |
15 Mar 2024 | 17.03 | 17.04 | 16.67 | 16.87 | 16.87 | 521,818 |
14 Mar 2024 | 17.47 | 17.64 | 17.00 | 17.23 | 17.23 | 399,328 |
13 Mar 2024 | 17.29 | 17.53 | 17.17 | 17.32 | 17.32 | 891,761 |
12 Mar 2024 | 17.52 | 17.63 | 16.93 | 17.40 | 17.40 | 494,377 |
11 Mar 2024 | 17.08 | 17.77 | 17.01 | 17.58 | 17.58 | 895,143 |
08 Mar 2024 | 17.15 | 17.34 | 16.82 | 17.11 | 17.11 | 5,059,276 |
07 Mar 2024 | 17.49 | 17.67 | 17.00 | 17.21 | 17.21 | 870,961 |
06 Mar 2024 | 17.93 | 18.01 | 17.30 | 17.61 | 17.61 | 513,851 |
05 Mar 2024 | 17.60 | 17.82 | 17.45 | 17.76 | 17.76 | 419,748 |
04 Mar 2024 | 17.67 | 17.89 | 17.53 | 17.71 | 17.71 | 750,270 |
01 Mar 2024 | 17.75 | 17.80 | 17.38 | 17.57 | 17.57 | 364,234 |
29 Feb 2024 | 17.03 | 17.51 | 16.83 | 17.44 | 17.44 | 574,032 |
28 Feb 2024 | 17.58 | 17.80 | 17.07 | 17.25 | 17.25 | 422,251 |
27 Feb 2024 | 17.03 | 17.50 | 16.88 | 17.38 | 17.38 | 2,323,599 |
26 Feb 2024 | 16.66 | 17.26 | 16.58 | 16.92 | 16.92 | 991,466 |
23 Feb 2024 | 16.87 | 16.93 | 16.45 | 16.59 | 16.59 | 883,146 |
22 Feb 2024 | 17.61 | 17.75 | 16.67 | 16.94 | 16.94 | 432,270 |
21 Feb 2024 | 17.86 | 18.22 | 17.31 | 17.58 | 17.58 | 1,214,836 |
20 Feb 2024 | 16.75 | 17.65 | 16.39 | 17.47 | 17.47 | 1,363,887 |
19 Feb 2024 | 17.04 | 17.06 | 16.57 | 16.91 | 16.91 | 2,089,005 |
16 Feb 2024 | 15.92 | 17.10 | 14.98 | 16.63 | 16.63 | 2,749,265 |
15 Feb 2024 | 15.14 | 15.35 | 14.94 | 15.07 | 15.07 | 425,006 |
14 Feb 2024 | 14.74 | 15.15 | 14.61 | 14.97 | 14.97 | 868,236 |
13 Feb 2024 | 14.81 | 14.86 | 14.60 | 14.76 | 14.76 | 888,002 |
12 Feb 2024 | 14.82 | 14.89 | 14.52 | 14.85 | 14.85 | 360,728 |
09 Feb 2024 | 14.63 | 14.83 | 14.41 | 14.78 | 14.78 | 264,906 |
08 Feb 2024 | 14.60 | 14.75 | 14.40 | 14.62 | 14.62 | 269,124 |
07 Feb 2024 | 14.59 | 14.69 | 14.29 | 14.58 | 14.58 | 466,576 |
06 Feb 2024 | 14.34 | 14.59 | 14.00 | 14.48 | 14.48 | 1,823,707 |
05 Feb 2024 | 13.81 | 14.36 | 13.57 | 14.25 | 14.25 | 733,114 |
02 Feb 2024 | 13.27 | 13.81 | 13.21 | 13.67 | 13.67 | 296,560 |
01 Feb 2024 | 12.72 | 13.15 | 12.68 | 13.05 | 13.05 | 283,686 |
31 Jan 2024 | 13.09 | 13.10 | 12.75 | 12.96 | 12.96 | 1,996,366 |
30 Jan 2024 | 13.34 | 13.40 | 13.09 | 13.14 | 13.14 | 465,453 |
29 Jan 2024 | 13.19 | 13.34 | 13.03 | 13.24 | 13.24 | 484,263 |
26 Jan 2024 | 13.33 | 13.52 | 13.19 | 13.40 | 13.40 | 187,137 |
25 Jan 2024 | 13.41 | 13.57 | 13.25 | 13.44 | 13.44 | 1,571,883 |
24 Jan 2024 | 13.45 | 13.60 | 12.73 | 13.39 | 13.39 | 609,413 |
23 Jan 2024 | 12.54 | 13.05 | 12.24 | 12.92 | 12.92 | 561,243 |
22 Jan 2024 | 12.17 | 12.38 | 12.03 | 12.11 | 12.11 | 390,894 |
19 Jan 2024 | 12.30 | 12.44 | 11.91 | 12.15 | 12.15 | 806,619 |
18 Jan 2024 | 11.89 | 12.03 | 11.80 | 11.93 | 11.93 | 634,114 |
17 Jan 2024 | 11.81 | 11.92 | 11.54 | 11.80 | 11.80 | 567,288 |
16 Jan 2024 | 12.02 | 12.19 | 11.75 | 11.98 | 11.98 | 440,574 |
15 Jan 2024 | 12.19 | 12.39 | 11.75 | 11.87 | 11.87 | 659,818 |
12 Jan 2024 | 12.64 | 12.72 | 12.30 | 12.41 | 12.41 | 813,403 |
11 Jan 2024 | 12.08 | 12.74 | 11.90 | 12.56 | 12.56 | 1,281,283 |
10 Jan 2024 | 11.84 | 12.02 | 11.69 | 12.02 | 12.02 | 404,805 |
09 Jan 2024 | 11.69 | 11.90 | 11.66 | 11.84 | 11.84 | 2,047,910 |
08 Jan 2024 | 11.52 | 11.73 | 11.39 | 11.64 | 11.64 | 618,595 |
05 Jan 2024 | 11.35 | 11.63 | 11.18 | 11.30 | 11.30 | 500,851 |
04 Jan 2024 | 10.98 | 11.39 | 10.93 | 11.27 | 11.27 | 319,250 |
03 Jan 2024 | 10.94 | 11.13 | 10.86 | 10.96 | 10.96 | 365,667 |
02 Jan 2024 | 10.75 | 11.09 | 10.65 | 10.96 | 10.96 | 1,190,635 |
29 Dec 2023 | 10.60 | 10.74 | 10.45 | 10.72 | 10.72 | 97,343 |
28 Dec 2023 | 10.79 | 10.85 | 10.50 | 10.61 | 10.61 | 97,108 |
27 Dec 2023 | 10.87 | 10.94 | 10.69 | 10.78 | 10.78 | 63,881 |
22 Dec 2023 | 11.49 | 11.58 | 10.74 | 10.83 | 10.83 | 567,397 |
21 Dec 2023 | 10.89 | 11.01 | 10.75 | 10.79 | 10.79 | 211,836 |
20 Dec 2023 | 10.96 | 11.11 | 10.85 | 10.94 | 10.94 | 2,694,814 |
19 Dec 2023 | 10.99 | 11.19 | 10.78 | 10.91 | 10.91 | 2,482,781 |
18 Dec 2023 | 11.46 | 11.48 | 11.11 | 11.25 | 11.25 | 325,833 |
15 Dec 2023 | 11.24 | 11.60 | 11.19 | 11.47 | 11.47 | 1,190,053 |
14 Dec 2023 | 10.93 | 11.24 | 10.90 | 11.14 | 11.14 | 2,354,366 |
13 Dec 2023 | 11.00 | 11.07 | 10.81 | 10.97 | 10.97 | 3,256,973 |
12 Dec 2023 | 10.80 | 11.06 | 10.65 | 11.03 | 11.03 | 456,630 |
11 Dec 2023 | 10.88 | 11.10 | 10.73 | 10.79 | 10.79 | 87,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |