Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.01 | 13.52 | 13.01 | 13.39 | 13.39 | 18,733 |
02 May 2024 | 13.08 | 13.19 | 13.00 | 13.00 | 13.00 | 15,287 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 12.95 | 13.12 | 12.91 | 13.05 | 13.05 | 226,458 |
29 Apr 2024 | 13.16 | 13.21 | 12.97 | 13.00 | 13.00 | 19,344 |
26 Apr 2024 | 13.26 | 13.26 | 13.01 | 13.10 | 13.10 | 29,852 |
25 Apr 2024 | 12.98 | 13.12 | 12.79 | 13.11 | 13.11 | 28,023 |
24 Apr 2024 | 13.00 | 13.11 | 12.75 | 12.96 | 12.96 | 51,456 |
23 Apr 2024 | 13.54 | 13.54 | 12.49 | 12.68 | 12.68 | 160,046 |
22 Apr 2024 | 15.09 | 15.13 | 14.91 | 14.93 | 14.93 | 7,628 |
19 Apr 2024 | 14.85 | 15.05 | 14.82 | 14.90 | 14.90 | 16,891 |
18 Apr 2024 | 14.94 | 15.20 | 14.87 | 14.96 | 14.96 | 26,768 |
17 Apr 2024 | 14.90 | 14.95 | 14.78 | 14.84 | 14.84 | 31,620 |
16 Apr 2024 | 14.93 | 15.00 | 14.88 | 15.00 | 15.00 | 14,871 |
15 Apr 2024 | 14.97 | 15.21 | 14.96 | 15.04 | 15.04 | 13,116 |
12 Apr 2024 | 15.16 | 15.25 | 15.05 | 15.12 | 15.12 | 142,295 |
11 Apr 2024 | 15.32 | 15.44 | 15.15 | 15.42 | 15.42 | 16,130 |
10 Apr 2024 | 15.26 | 15.28 | 15.14 | 15.25 | 15.25 | 9,571 |
09 Apr 2024 | 14.86 | 15.04 | 14.75 | 15.02 | 15.02 | 31,821 |
08 Apr 2024 | 14.80 | 14.89 | 14.76 | 14.80 | 14.80 | 134,840 |
05 Apr 2024 | 14.78 | 14.91 | 14.72 | 14.85 | 14.85 | 28,749 |
04 Apr 2024 | 14.95 | 15.06 | 14.95 | 15.00 | 15.00 | 74,329 |
03 Apr 2024 | 14.65 | 14.99 | 14.61 | 14.95 | 14.95 | 18,590 |
02 Apr 2024 | 15.23 | 15.23 | 14.78 | 14.80 | 14.80 | 124,258 |
28 Mar 2024 | 15.20 | 15.33 | 15.17 | 15.27 | 15.27 | 224,211 |
27 Mar 2024 | 15.00 | 15.16 | 15.00 | 15.06 | 15.06 | 221,410 |
26 Mar 2024 | 15.17 | 15.17 | 15.03 | 15.16 | 15.16 | 293,505 |
25 Mar 2024 | 15.27 | 15.29 | 15.16 | 15.24 | 15.24 | 220,468 |
22 Mar 2024 | 15.40 | 15.44 | 15.22 | 15.42 | 15.42 | 10,529 |
21 Mar 2024 | 15.17 | 15.34 | 15.14 | 15.19 | 15.19 | 14,550 |
20 Mar 2024 | 14.94 | 15.03 | 14.93 | 14.97 | 14.97 | 43,225 |
19 Mar 2024 | 15.21 | 15.21 | 15.06 | 15.11 | 15.11 | 138,200 |
18 Mar 2024 | 15.16 | 15.27 | 15.15 | 15.19 | 15.19 | 70,308 |
15 Mar 2024 | 15.43 | 15.43 | 15.12 | 15.12 | 15.12 | 124,643 |
14 Mar 2024 | 15.50 | 15.58 | 15.50 | 15.54 | 15.54 | 8,935 |
13 Mar 2024 | 15.58 | 15.58 | 15.43 | 15.43 | 15.43 | 3,896 |
12 Mar 2024 | 15.49 | 15.61 | 15.43 | 15.51 | 15.51 | 4,232 |
11 Mar 2024 | 15.43 | 15.62 | 15.40 | 15.46 | 15.46 | 11,123 |
08 Mar 2024 | 15.73 | 15.74 | 15.61 | 15.67 | 15.67 | 1,832 |
07 Mar 2024 | 15.64 | 15.92 | 15.63 | 15.78 | 15.78 | 12,629 |
06 Mar 2024 | 15.91 | 15.96 | 15.82 | 15.91 | 15.91 | 10,893 |
05 Mar 2024 | 15.81 | 16.01 | 15.81 | 15.88 | 15.88 | 7,426 |
04 Mar 2024 | 16.29 | 16.34 | 16.05 | 16.28 | 16.28 | 6,507 |
01 Mar 2024 | 16.36 | 16.38 | 16.21 | 16.27 | 16.27 | 4,846 |
29 Feb 2024 | 16.16 | 16.47 | 16.16 | 16.42 | 16.42 | 11,612 |
28 Feb 2024 | 15.89 | 16.13 | 15.89 | 16.02 | 16.02 | 10,284 |
27 Feb 2024 | 16.37 | 16.55 | 15.67 | 15.67 | 15.67 | 63,880 |
26 Feb 2024 | 15.80 | 16.49 | 15.72 | 15.98 | 15.98 | 27,927 |
23 Feb 2024 | 16.50 | 16.50 | 16.01 | 16.01 | 16.01 | 16,971 |
22 Feb 2024 | 16.72 | 16.73 | 16.51 | 16.65 | 16.65 | 25,402 |
21 Feb 2024 | 16.68 | 16.68 | 16.49 | 16.61 | 16.61 | 19,193 |
20 Feb 2024 | 16.58 | 16.69 | 16.37 | 16.54 | 16.54 | 16,469 |
19 Feb 2024 | 16.77 | 16.83 | 16.72 | 16.80 | 16.80 | 16,557 |
16 Feb 2024 | 17.06 | 17.06 | 16.88 | 16.90 | 16.90 | 16,113 |
15 Feb 2024 | 16.91 | 16.98 | 16.82 | 16.90 | 16.90 | 24,564 |
14 Feb 2024 | 16.89 | 17.06 | 16.89 | 17.00 | 17.00 | 15,985 |
13 Feb 2024 | 17.06 | 17.16 | 16.92 | 17.01 | 17.01 | 39,623 |
12 Feb 2024 | 17.39 | 17.43 | 16.76 | 17.05 | 17.05 | 36,431 |
09 Feb 2024 | 16.54 | 16.82 | 16.54 | 16.70 | 16.70 | 79,559 |
08 Feb 2024 | 16.12 | 16.66 | 15.25 | 16.29 | 16.29 | 39,426 |
07 Feb 2024 | 14.84 | 14.87 | 14.77 | 14.87 | 14.87 | 11,626 |
06 Feb 2024 | 14.82 | 14.95 | 14.77 | 14.89 | 14.89 | 18,814 |
05 Feb 2024 | 14.77 | 14.95 | 14.55 | 14.64 | 14.64 | 44,233 |
02 Feb 2024 | 15.42 | 15.60 | 15.42 | 15.49 | 15.49 | 1,113 |
01 Feb 2024 | 15.52 | 15.53 | 15.33 | 15.33 | 15.33 | 1,744 |
31 Jan 2024 | 15.14 | 15.39 | 15.06 | 15.33 | 15.33 | 17,212 |
30 Jan 2024 | 15.04 | 15.18 | 15.00 | 15.05 | 15.05 | 21,509 |
29 Jan 2024 | 14.75 | 15.02 | 14.75 | 14.92 | 14.92 | 41,435 |
26 Jan 2024 | 15.36 | 15.74 | 14.97 | 15.13 | 15.13 | 105,494 |
25 Jan 2024 | 15.62 | 15.88 | 15.59 | 15.59 | 15.59 | 7,708 |
24 Jan 2024 | 15.59 | 15.80 | 15.59 | 15.68 | 15.68 | 28,712 |
23 Jan 2024 | 15.50 | 15.66 | 15.42 | 15.63 | 15.63 | 75,713 |
22 Jan 2024 | 15.50 | 15.59 | 15.41 | 15.54 | 15.54 | 96,134 |
19 Jan 2024 | 16.05 | 16.05 | 15.24 | 15.35 | 15.35 | 27,103 |
18 Jan 2024 | 15.79 | 15.98 | 15.78 | 15.98 | 15.98 | 12,321 |
17 Jan 2024 | 15.67 | 15.81 | 15.66 | 15.81 | 15.81 | 25,500 |
16 Jan 2024 | 16.26 | 16.26 | 15.96 | 16.14 | 16.14 | 15,980 |
15 Jan 2024 | 16.43 | 16.49 | 16.38 | 16.49 | 16.49 | 8,067 |
12 Jan 2024 | 16.48 | 16.78 | 16.48 | 16.61 | 16.61 | 23,201 |
11 Jan 2024 | 16.36 | 16.39 | 16.17 | 16.27 | 16.27 | 13,461 |
10 Jan 2024 | 15.92 | 16.16 | 15.92 | 16.05 | 16.05 | 13,159 |
09 Jan 2024 | 16.07 | 16.13 | 15.90 | 16.00 | 16.00 | 61,248 |
08 Jan 2024 | 15.65 | 16.02 | 15.65 | 16.02 | 16.02 | 10,883 |
05 Jan 2024 | 15.80 | 15.84 | 15.55 | 15.71 | 15.71 | 24,204 |
04 Jan 2024 | 15.96 | 16.04 | 15.87 | 15.91 | 15.91 | 15,290 |
03 Jan 2024 | 16.20 | 16.37 | 15.92 | 16.00 | 16.00 | 21,800 |
02 Jan 2024 | 16.68 | 16.68 | 16.38 | 16.50 | 16.50 | 21,045 |
29 Dec 2023 | 16.55 | 16.65 | 16.51 | 16.57 | 16.57 | 14,698 |
28 Dec 2023 | 16.86 | 16.86 | 16.55 | 16.73 | 16.73 | 11,333 |
27 Dec 2023 | 16.74 | 16.95 | 16.67 | 16.88 | 16.88 | 8,761 |
22 Dec 2023 | 16.65 | 16.66 | 16.47 | 16.58 | 16.58 | 153,749 |
21 Dec 2023 | 16.30 | 16.72 | 16.28 | 16.66 | 16.66 | 30,611 |
20 Dec 2023 | 16.57 | 16.57 | 16.33 | 16.50 | 16.50 | 65,368 |
19 Dec 2023 | 16.48 | 16.75 | 16.33 | 16.60 | 16.60 | 86,689 |
18 Dec 2023 | 16.19 | 16.22 | 15.88 | 15.92 | 15.92 | 45,157 |
15 Dec 2023 | 15.90 | 15.99 | 15.67 | 15.85 | 15.85 | 42,752 |
14 Dec 2023 | 15.57 | 15.82 | 15.54 | 15.69 | 15.69 | 37,906 |
13 Dec 2023 | 15.36 | 15.57 | 15.18 | 15.30 | 15.30 | 15,157 |
12 Dec 2023 | 15.53 | 15.53 | 15.33 | 15.38 | 15.38 | 24,407 |
11 Dec 2023 | 15.69 | 15.70 | 15.48 | 15.70 | 15.70 | 11,035 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |