Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 14.35 | 14.30 | 13.84 | 13.84 | 13.84 | 138,715 |
23 Apr 2024 | 14.61 | 14.40 | 13.88 | 14.40 | 14.40 | 60,044 |
22 Apr 2024 | 14.17 | 14.67 | 14.10 | 14.66 | 14.66 | 90,457 |
19 Apr 2024 | 13.81 | 14.26 | 13.33 | 14.15 | 14.15 | 478,540 |
18 Apr 2024 | 13.90 | 14.34 | 13.97 | 14.08 | 14.08 | 78,188 |
17 Apr 2024 | 13.31 | 13.70 | 13.35 | 13.67 | 13.67 | 109,376 |
16 Apr 2024 | 13.02 | 13.10 | 12.72 | 13.06 | 13.06 | 29,713 |
15 Apr 2024 | 13.20 | 13.45 | 12.92 | 12.98 | 12.98 | 78,738 |
12 Apr 2024 | 13.67 | 13.42 | 13.02 | 13.15 | 13.15 | 41,318 |
11 Apr 2024 | 13.49 | 13.69 | 13.30 | 13.64 | 13.64 | 29,457 |
10 Apr 2024 | 14.05 | 14.13 | 13.39 | 13.39 | 13.39 | 54,913 |
09 Apr 2024 | 14.05 | 14.05 | 13.89 | 14.00 | 14.00 | 34,625 |
08 Apr 2024 | 13.78 | 14.07 | 13.76 | 14.02 | 14.02 | 120,333 |
05 Apr 2024 | 13.93 | 13.93 | 13.75 | 13.79 | 13.79 | 24,022 |
04 Apr 2024 | 14.29 | 14.34 | 14.17 | 14.17 | 14.17 | 67,215 |
03 Apr 2024 | 14.45 | 14.45 | 14.07 | 14.13 | 14.13 | 23,906 |
02 Apr 2024 | 15.35 | 15.11 | 14.44 | 14.44 | 14.44 | 59,037 |
28 Mar 2024 | 15.31 | 15.44 | 15.13 | 15.28 | 15.28 | 16,391 |
27 Mar 2024 | 14.86 | 15.26 | 14.90 | 15.20 | 15.20 | 31,198 |
26 Mar 2024 | 14.87 | 15.10 | 14.91 | 14.98 | 14.98 | 19,966 |
25 Mar 2024 | 14.65 | 14.89 | 14.63 | 14.86 | 14.86 | 22,255 |
22 Mar 2024 | 14.75 | 14.80 | 14.65 | 14.77 | 14.77 | 33,428 |
21 Mar 2024 | 14.65 | 14.81 | 14.60 | 14.80 | 14.80 | 54,621 |
20 Mar 2024 | 14.01 | 14.55 | 13.92 | 14.55 | 14.55 | 65,959 |
19 Mar 2024 | 14.13 | 14.11 | 13.90 | 13.90 | 13.90 | 30,731 |
18 Mar 2024 | 13.91 | 14.16 | 13.87 | 14.14 | 14.14 | 38,105 |
15 Mar 2024 | 13.89 | 14.15 | 13.89 | 13.96 | 13.96 | 17,492 |
14 Mar 2024 | 14.06 | 14.00 | 13.80 | 13.99 | 13.99 | 8,596 |
13 Mar 2024 | 13.93 | 14.18 | 13.87 | 14.06 | 14.06 | 34,448 |
12 Mar 2024 | 14.64 | 14.37 | 13.81 | 13.89 | 13.89 | 42,733 |
11 Mar 2024 | 14.80 | 14.66 | 14.43 | 14.60 | 14.60 | 20,324 |
08 Mar 2024 | 14.90 | 15.12 | 14.75 | 14.84 | 14.84 | 83,776 |
07 Mar 2024 | 14.86 | 14.99 | 14.82 | 14.93 | 14.93 | 14,947 |
06 Mar 2024 | 14.70 | 14.98 | 14.64 | 14.74 | 14.74 | 19,897 |
05 Mar 2024 | 14.90 | 14.80 | 14.30 | 14.58 | 14.58 | 37,574 |
04 Mar 2024 | 15.58 | 16.14 | 14.83 | 15.00 | 15.00 | 47,563 |
01 Mar 2024 | 15.70 | 15.70 | 15.40 | 15.57 | 15.57 | 22,594 |
29 Feb 2024 | 15.38 | 15.79 | 15.46 | 15.71 | 15.71 | 24,400 |
28 Feb 2024 | 15.46 | 15.56 | 15.31 | 15.49 | 15.49 | 11,642 |
27 Feb 2024 | 15.24 | 15.66 | 15.39 | 15.52 | 15.52 | 24,294 |
26 Feb 2024 | 15.12 | 15.45 | 15.13 | 15.35 | 15.35 | 51,959 |
23 Feb 2024 | 15.21 | 15.28 | 14.95 | 15.18 | 15.18 | 16,216 |
22 Feb 2024 | 14.86 | 15.27 | 14.92 | 15.24 | 15.24 | 76,923 |
21 Feb 2024 | 14.65 | 14.86 | 14.57 | 14.82 | 14.82 | 50,757 |
20 Feb 2024 | 14.55 | 14.94 | 14.50 | 14.63 | 14.63 | 60,548 |
19 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
16 Feb 2024 | 14.89 | 14.90 | 14.53 | 14.79 | 14.79 | 30,067 |
15 Feb 2024 | 14.95 | 15.14 | 14.87 | 14.92 | 14.92 | 45,121 |
14 Feb 2024 | 14.67 | 14.87 | 14.69 | 14.86 | 14.86 | 16,201 |
13 Feb 2024 | 14.94 | 14.81 | 14.41 | 14.58 | 14.58 | 40,690 |
12 Feb 2024 | 14.86 | 15.10 | 14.77 | 15.00 | 15.00 | 35,358 |
09 Feb 2024 | 14.87 | 15.17 | 14.73 | 14.84 | 14.84 | 38,510 |
08 Feb 2024 | 14.86 | 14.94 | 14.61 | 14.91 | 14.91 | 26,426 |
07 Feb 2024 | 14.95 | 15.02 | 14.72 | 14.84 | 14.84 | 24,486 |
06 Feb 2024 | 14.31 | 14.95 | 14.24 | 14.88 | 14.88 | 33,828 |
05 Feb 2024 | 14.49 | 14.37 | 14.14 | 14.28 | 14.28 | 8,919 |
02 Feb 2024 | 14.22 | 14.64 | 14.15 | 14.64 | 14.64 | 16,404 |
01 Feb 2024 | 14.40 | 14.38 | 13.89 | 13.98 | 13.98 | 46,367 |
31 Jan 2024 | 14.60 | 14.75 | 14.31 | 14.38 | 14.38 | 40,917 |
30 Jan 2024 | 14.94 | 14.84 | 14.57 | 14.64 | 14.64 | 23,673 |
29 Jan 2024 | 15.04 | 15.36 | 14.88 | 14.93 | 14.93 | 47,107 |
26 Jan 2024 | 15.33 | 15.83 | 14.58 | 15.18 | 15.18 | 237,776 |
25 Jan 2024 | 14.05 | 15.45 | 14.55 | 15.39 | 15.39 | 404,069 |
24 Jan 2024 | 14.03 | 14.16 | 13.92 | 13.94 | 13.94 | 58,326 |
23 Jan 2024 | 13.98 | 14.47 | 14.01 | 14.05 | 14.05 | 112,466 |
22 Jan 2024 | 13.64 | 14.07 | 13.56 | 13.56 | 13.56 | 211,615 |
19 Jan 2024 | 13.78 | 13.93 | 13.42 | 13.65 | 13.65 | 102,861 |
18 Jan 2024 | 13.02 | 13.62 | 13.03 | 13.62 | 13.62 | 125,742 |
17 Jan 2024 | 12.96 | 13.19 | 12.91 | 12.91 | 12.91 | 36,269 |
16 Jan 2024 | 13.13 | 13.13 | 12.80 | 13.03 | 13.03 | 73,521 |
15 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
12 Jan 2024 | 14.48 | 13.98 | 13.29 | 13.33 | 13.33 | 173,900 |
11 Jan 2024 | 14.36 | 14.62 | 14.25 | 14.59 | 14.59 | 89,790 |
10 Jan 2024 | 14.35 | 14.40 | 14.20 | 14.27 | 14.27 | 15,245 |
09 Jan 2024 | 14.42 | 14.60 | 14.41 | 14.48 | 14.48 | 65,651 |
08 Jan 2024 | 13.73 | 14.59 | 13.53 | 14.59 | 14.59 | 216,435 |
05 Jan 2024 | 13.08 | 13.64 | 12.92 | 13.64 | 13.64 | 91,837 |
04 Jan 2024 | 13.03 | 13.25 | 12.95 | 13.12 | 13.12 | 129,469 |
03 Jan 2024 | 13.47 | 13.17 | 12.89 | 13.06 | 13.06 | 98,374 |
02 Jan 2024 | 13.66 | 13.71 | 13.39 | 13.53 | 13.53 | 117,708 |
29 Dec 2023 | 13.92 | 13.96 | 13.70 | 13.76 | 13.76 | 33,482 |
28 Dec 2023 | 14.03 | 14.04 | 13.83 | 13.98 | 13.98 | 17,194 |
27 Dec 2023 | 14.05 | 14.10 | 13.92 | 14.02 | 14.02 | 22,960 |
22 Dec 2023 | 14.20 | 14.40 | 14.26 | 14.20 | 14.20 | 125,798 |
21 Dec 2023 | 14.18 | 14.41 | 14.20 | 14.34 | 14.34 | 28,891 |
20 Dec 2023 | 14.31 | 14.38 | 14.15 | 14.28 | 14.28 | 12,389 |
19 Dec 2023 | 14.32 | 14.44 | 14.29 | 14.33 | 14.33 | 55,319 |
18 Dec 2023 | 14.52 | 14.48 | 14.06 | 14.24 | 14.24 | 65,649 |
15 Dec 2023 | 14.55 | 14.69 | 14.41 | 14.48 | 14.48 | 72,394 |
14 Dec 2023 | 14.13 | 14.65 | 14.28 | 14.52 | 14.52 | 120,316 |
13 Dec 2023 | 14.13 | 13.94 | 13.64 | 13.69 | 13.69 | 32,508 |
12 Dec 2023 | 13.71 | 14.17 | 13.80 | 14.11 | 14.11 | 121,747 |
11 Dec 2023 | 13.79 | 13.85 | 13.61 | 13.71 | 13.71 | 25,548 |
08 Dec 2023 | 13.87 | 13.98 | 13.77 | 13.77 | 13.77 | 38,646 |
07 Dec 2023 | 13.49 | 14.14 | 13.50 | 13.91 | 13.91 | 70,960 |
06 Dec 2023 | 13.09 | 13.74 | 13.35 | 13.56 | 13.56 | 114,782 |
05 Dec 2023 | 13.37 | 13.27 | 13.01 | 13.09 | 13.09 | 52,008 |
04 Dec 2023 | 13.05 | 13.48 | 12.94 | 13.30 | 13.30 | 275,722 |
01 Dec 2023 | 12.45 | 12.98 | 12.45 | 12.92 | 12.92 | 107,133 |
30 Nov 2023 | 12.30 | 12.43 | 12.09 | 12.43 | 12.43 | 75,380 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |