Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.58 | 15.93 | 15.45 | 15.87 | 15.87 | 70,651 |
02 May 2024 | 14.97 | 15.73 | 14.78 | 15.69 | 15.69 | 117,946 |
01 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 18,042 |
30 Apr 2024 | 15.11 | 15.38 | 14.74 | 14.79 | 14.79 | 110,843 |
29 Apr 2024 | 15.09 | 15.39 | 15.19 | 15.28 | 15.28 | 18,954 |
26 Apr 2024 | 15.00 | 15.24 | 14.99 | 15.10 | 15.10 | 339,730 |
25 Apr 2024 | 15.03 | 15.39 | 14.89 | 14.98 | 14.98 | 1,108,976 |
24 Apr 2024 | 15.34 | 15.43 | 14.98 | 15.10 | 15.10 | 1,039,995 |
23 Apr 2024 | 15.59 | 15.76 | 15.15 | 15.61 | 15.61 | 2,178,785 |
22 Apr 2024 | 15.30 | 16.06 | 14.97 | 15.53 | 15.53 | 1,184,533 |
19 Apr 2024 | 14.80 | 15.10 | 14.70 | 14.87 | 14.87 | 1,019,366 |
18 Apr 2024 | 14.50 | 15.17 | 14.20 | 15.10 | 15.10 | 704,129 |
17 Apr 2024 | 14.05 | 14.43 | 13.79 | 14.28 | 14.28 | 671,332 |
16 Apr 2024 | 14.32 | 14.39 | 13.65 | 13.85 | 13.85 | 1,312,471 |
15 Apr 2024 | 14.37 | 14.81 | 14.28 | 14.50 | 14.50 | 716,956 |
12 Apr 2024 | 14.84 | 15.09 | 14.35 | 14.37 | 14.37 | 580,777 |
11 Apr 2024 | 14.85 | 15.38 | 14.78 | 14.97 | 14.97 | 950,504 |
10 Apr 2024 | 15.04 | 15.65 | 14.69 | 14.95 | 14.95 | 1,122,827 |
09 Apr 2024 | 13.85 | 15.40 | 13.68 | 14.85 | 14.85 | 1,570,978 |
08 Apr 2024 | 13.78 | 14.03 | 13.17 | 13.88 | 13.88 | 2,835,283 |
05 Apr 2024 | 13.87 | 14.14 | 13.37 | 13.83 | 13.83 | 1,184,316 |
04 Apr 2024 | 14.00 | 14.31 | 13.98 | 14.07 | 14.07 | 1,325,093 |
03 Apr 2024 | 14.28 | 14.23 | 13.86 | 14.03 | 14.03 | 844,575 |
02 Apr 2024 | 14.01 | 14.22 | 13.71 | 14.07 | 14.07 | 1,659,173 |
28 Mar 2024 | 13.80 | 14.27 | 13.69 | 14.13 | 14.13 | 812,526 |
27 Mar 2024 | 13.80 | 13.85 | 13.52 | 13.73 | 13.73 | 435,685 |
26 Mar 2024 | 13.34 | 13.60 | 13.09 | 13.59 | 13.59 | 489,041 |
25 Mar 2024 | 13.17 | 13.34 | 13.02 | 13.19 | 13.19 | 451,923 |
22 Mar 2024 | 13.34 | 13.20 | 12.90 | 13.11 | 13.11 | 2,977,466 |
21 Mar 2024 | 13.02 | 13.35 | 12.99 | 13.24 | 13.24 | 278,203 |
20 Mar 2024 | 12.85 | 12.90 | 12.70 | 12.78 | 12.78 | 342,776 |
19 Mar 2024 | 13.05 | 13.48 | 12.83 | 12.88 | 12.88 | 1,461,817 |
18 Mar 2024 | 12.73 | 13.59 | 12.31 | 13.28 | 13.28 | 1,854,864 |
15 Mar 2024 | 12.05 | 12.36 | 11.93 | 12.31 | 12.31 | 341,814 |
14 Mar 2024 | 11.96 | 12.44 | 11.82 | 12.07 | 12.07 | 628,045 |
13 Mar 2024 | 11.81 | 12.23 | 11.55 | 11.93 | 11.93 | 689,024 |
12 Mar 2024 | 11.90 | 12.23 | 11.65 | 12.05 | 12.05 | 189,463 |
11 Mar 2024 | 11.98 | 12.08 | 11.56 | 11.71 | 11.71 | 567,881 |
08 Mar 2024 | 11.84 | 12.30 | 11.88 | 12.02 | 12.02 | 69,745 |
07 Mar 2024 | 11.95 | 12.09 | 11.70 | 11.94 | 11.94 | 374,148 |
06 Mar 2024 | 11.70 | 11.98 | 11.56 | 11.84 | 11.84 | 473,932 |
05 Mar 2024 | 11.96 | 12.14 | 11.54 | 11.69 | 11.69 | 504,900 |
04 Mar 2024 | 12.20 | 12.10 | 11.98 | 12.05 | 12.05 | 443,068 |
01 Mar 2024 | 12.49 | 12.56 | 12.01 | 12.08 | 12.08 | 458,185 |
29 Feb 2024 | 12.32 | 12.50 | 12.19 | 12.34 | 12.34 | 2,330,587 |
28 Feb 2024 | 12.30 | 12.51 | 12.14 | 12.38 | 12.38 | 1,247,487 |
27 Feb 2024 | 11.55 | 12.26 | 11.48 | 12.00 | 12.00 | 1,274,108 |
26 Feb 2024 | 11.80 | 11.86 | 11.55 | 11.59 | 11.59 | 288,339 |
23 Feb 2024 | 12.17 | 11.96 | 11.67 | 11.76 | 11.76 | 440,325 |
22 Feb 2024 | 11.96 | 12.31 | 11.77 | 11.84 | 11.84 | 722,353 |
21 Feb 2024 | 11.44 | 11.95 | 11.37 | 11.85 | 11.85 | 1,251,469 |
20 Feb 2024 | 11.35 | 11.50 | 11.22 | 11.33 | 11.33 | 1,024,376 |
19 Feb 2024 | 11.60 | 11.77 | 11.35 | 11.36 | 11.36 | 355,191 |
16 Feb 2024 | 11.54 | 11.82 | 11.46 | 11.72 | 11.72 | 595,050 |
15 Feb 2024 | 11.50 | 11.89 | 11.47 | 11.54 | 11.54 | 640,574 |
14 Feb 2024 | 11.14 | 11.43 | 11.08 | 11.34 | 11.34 | 538,721 |
13 Feb 2024 | 11.70 | 11.52 | 11.19 | 11.29 | 11.29 | 1,519,695 |
12 Feb 2024 | 11.70 | 11.79 | 11.45 | 11.58 | 11.58 | 665,914 |
09 Feb 2024 | 11.59 | 11.81 | 11.53 | 11.70 | 11.70 | 396,533 |
08 Feb 2024 | 11.47 | 11.77 | 11.43 | 11.72 | 11.72 | 511,745 |
07 Feb 2024 | 11.58 | 11.66 | 11.35 | 11.56 | 11.56 | 127,182 |
06 Feb 2024 | 11.60 | 11.62 | 11.30 | 11.51 | 11.51 | 1,719,708 |
05 Feb 2024 | 11.90 | 11.99 | 11.44 | 11.52 | 11.52 | 1,189,009 |
02 Feb 2024 | 12.03 | 12.21 | 11.94 | 12.08 | 12.08 | 297,076 |
01 Feb 2024 | 11.50 | 12.03 | 11.45 | 11.71 | 11.71 | 481,029 |
31 Jan 2024 | 11.77 | 11.95 | 11.60 | 11.77 | 11.77 | 574,602 |
30 Jan 2024 | 11.63 | 11.70 | 11.47 | 11.67 | 11.67 | 395,353 |
29 Jan 2024 | 11.58 | 11.65 | 11.36 | 11.55 | 11.55 | 2,831,892 |
26 Jan 2024 | 11.55 | 11.77 | 11.29 | 11.71 | 11.71 | 1,758,774 |
25 Jan 2024 | 11.49 | 11.56 | 11.19 | 11.34 | 11.34 | 645,230 |
24 Jan 2024 | 12.15 | 12.31 | 10.95 | 11.23 | 11.23 | 2,115,203 |
23 Jan 2024 | 11.50 | 12.15 | 11.55 | 11.98 | 11.98 | 1,414,123 |
22 Jan 2024 | 11.32 | 11.49 | 11.11 | 11.37 | 11.37 | 691,589 |
19 Jan 2024 | 11.34 | 11.47 | 10.84 | 11.05 | 11.05 | 1,490,336 |
18 Jan 2024 | 11.40 | 11.49 | 11.22 | 11.37 | 11.37 | 443,063 |
17 Jan 2024 | 11.29 | 11.51 | 11.07 | 11.24 | 11.24 | 1,097,320 |
16 Jan 2024 | 11.75 | 11.91 | 11.23 | 11.38 | 11.38 | 997,405 |
15 Jan 2024 | 11.98 | 12.08 | 11.53 | 11.89 | 11.89 | 644,666 |
12 Jan 2024 | 11.84 | 11.95 | 11.66 | 11.80 | 11.80 | 537,154 |
11 Jan 2024 | 11.87 | 12.02 | 11.73 | 11.87 | 11.87 | 763,628 |
10 Jan 2024 | 12.00 | 12.19 | 11.67 | 11.79 | 11.79 | 533,578 |
09 Jan 2024 | 11.44 | 11.97 | 11.22 | 11.77 | 11.77 | 1,297,980 |
08 Jan 2024 | 11.45 | 11.35 | 11.04 | 11.28 | 11.28 | 426,593 |
05 Jan 2024 | 11.40 | 11.29 | 10.94 | 11.03 | 11.03 | 293,390 |
04 Jan 2024 | 11.20 | 11.36 | 10.90 | 11.29 | 11.29 | 682,422 |
03 Jan 2024 | 12.01 | 12.24 | 10.66 | 11.81 | 11.81 | 2,621,601 |
02 Jan 2024 | 12.46 | 12.51 | 12.06 | 12.17 | 12.17 | 545,515 |
29 Dec 2023 | 12.17 | 12.27 | 12.06 | 12.19 | 12.19 | 292,040 |
28 Dec 2023 | 12.28 | 12.30 | 12.05 | 12.23 | 12.23 | 193,608 |
27 Dec 2023 | 12.17 | 12.34 | 11.93 | 12.20 | 12.20 | 166,107 |
22 Dec 2023 | 12.15 | 12.29 | 11.98 | 12.01 | 12.01 | 466,755 |
21 Dec 2023 | 12.15 | 12.31 | 12.07 | 12.22 | 12.22 | 497,195 |
20 Dec 2023 | 12.10 | 12.47 | 12.02 | 12.19 | 12.19 | 867,684 |
19 Dec 2023 | 11.95 | 12.32 | 11.88 | 12.23 | 12.23 | 2,480,160 |
18 Dec 2023 | 12.28 | 12.33 | 11.95 | 12.06 | 12.06 | 702,243 |
15 Dec 2023 | 11.74 | 12.08 | 11.71 | 11.97 | 11.97 | 2,378,702 |
14 Dec 2023 | 10.62 | 11.65 | 10.63 | 11.31 | 11.31 | 3,568,633 |
13 Dec 2023 | 11.07 | 11.19 | 10.68 | 10.74 | 10.74 | 814,879 |
12 Dec 2023 | 11.48 | 11.45 | 11.07 | 11.31 | 11.31 | 734,272 |
11 Dec 2023 | 11.72 | 11.77 | 11.34 | 11.60 | 11.60 | 673,420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |