Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.70 | 14.70 | 14.50 | 14.55 | 14.55 | 2,462 |
02 May 2024 | 14.60 | 14.65 | 14.45 | 14.65 | 14.65 | 1,489 |
30 Apr 2024 | 14.35 | 14.55 | 14.10 | 14.50 | 14.50 | 4,802 |
29 Apr 2024 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | 2,343 |
26 Apr 2024 | 14.65 | 14.75 | 14.50 | 14.55 | 14.55 | 1,172 |
25 Apr 2024 | 14.50 | 14.65 | 14.50 | 14.60 | 14.60 | 1,796 |
24 Apr 2024 | 14.80 | 14.80 | 14.35 | 14.40 | 14.40 | 5,390 |
23 Apr 2024 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 14,398 |
22 Apr 2024 | 14.85 | 14.85 | 14.55 | 14.55 | 14.55 | 2,701 |
19 Apr 2024 | 14.65 | 14.75 | 14.50 | 14.70 | 14.70 | 4,787 |
18 Apr 2024 | 15.10 | 15.10 | 14.60 | 14.90 | 14.90 | 11,126 |
17 Apr 2024 | 14.65 | 15.05 | 14.55 | 14.95 | 14.95 | 6,079 |
16 Apr 2024 | 14.50 | 14.90 | 14.50 | 14.75 | 14.75 | 8,870 |
15 Apr 2024 | 14.55 | 14.80 | 14.55 | 14.60 | 14.60 | 5,450 |
12 Apr 2024 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | 6,661 |
11 Apr 2024 | 14.85 | 14.90 | 14.75 | 14.90 | 14.90 | 2,279 |
10 Apr 2024 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | 3,234 |
09 Apr 2024 | 14.60 | 14.70 | 14.45 | 14.70 | 14.70 | 1,439 |
08 Apr 2024 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | 10,716 |
05 Apr 2024 | 14.95 | 15.40 | 14.80 | 15.35 | 15.35 | 1,814 |
04 Apr 2024 | 15.40 | 15.40 | 14.65 | 15.30 | 15.30 | 17,114 |
03 Apr 2024 | 15.35 | 15.65 | 15.20 | 15.60 | 15.60 | 11,593 |
02 Apr 2024 | 15.95 | 16.00 | 15.10 | 15.25 | 15.25 | 10,886 |
28 Mar 2024 | 15.22 | 15.88 | 15.22 | 15.88 | 15.88 | 12,202 |
27 Mar 2024 | 15.26 | 15.30 | 14.98 | 15.20 | 15.20 | 10,585 |
26 Mar 2024 | 14.92 | 15.00 | 14.74 | 15.00 | 15.00 | 15,950 |
25 Mar 2024 | 14.52 | 14.92 | 14.40 | 14.86 | 14.86 | 19,984 |
22 Mar 2024 | 13.80 | 14.40 | 13.70 | 14.38 | 14.38 | 21,668 |
21 Mar 2024 | 13.96 | 13.96 | 13.70 | 13.80 | 13.80 | 28,064 |
20 Mar 2024 | 13.50 | 13.76 | 13.50 | 13.56 | 13.56 | 2,514 |
19 Mar 2024 | 13.46 | 13.72 | 13.46 | 13.70 | 13.70 | 11,259 |
18 Mar 2024 | 13.26 | 13.62 | 13.22 | 13.58 | 13.58 | 9,081 |
15 Mar 2024 | 13.36 | 13.38 | 13.16 | 13.18 | 13.18 | 8,318 |
14 Mar 2024 | 13.42 | 13.42 | 13.20 | 13.32 | 13.32 | 4,623 |
13 Mar 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 5,400 |
12 Mar 2024 | 13.22 | 13.40 | 13.22 | 13.32 | 13.32 | 6,578 |
11 Mar 2024 | 13.56 | 13.56 | 13.10 | 13.24 | 13.24 | 14,151 |
08 Mar 2024 | 13.42 | 13.60 | 13.40 | 13.56 | 13.56 | 2,359 |
07 Mar 2024 | 13.50 | 13.64 | 13.26 | 13.42 | 13.42 | 7,942 |
06 Mar 2024 | 13.00 | 13.60 | 13.00 | 13.54 | 13.54 | 7,878 |
05 Mar 2024 | 13.26 | 13.34 | 12.98 | 13.04 | 13.04 | 8,189 |
04 Mar 2024 | 13.50 | 13.60 | 13.28 | 13.28 | 13.28 | 16,379 |
01 Mar 2024 | 13.16 | 13.50 | 13.16 | 13.50 | 13.50 | 4,599 |
29 Feb 2024 | 13.20 | 13.20 | 13.14 | 13.20 | 13.20 | 4,164 |
28 Feb 2024 | 13.30 | 13.38 | 13.12 | 13.38 | 13.38 | 9,004 |
27 Feb 2024 | 13.88 | 13.90 | 13.32 | 13.32 | 13.32 | 10,398 |
26 Feb 2024 | 13.90 | 13.98 | 13.82 | 13.90 | 13.90 | 10,337 |
23 Feb 2024 | 13.94 | 14.00 | 13.80 | 14.00 | 14.00 | 10,979 |
22 Feb 2024 | 13.94 | 14.00 | 13.92 | 14.00 | 14.00 | 2,602 |
21 Feb 2024 | 13.92 | 14.00 | 13.80 | 14.00 | 14.00 | 6,458 |
20 Feb 2024 | 13.98 | 14.30 | 13.98 | 14.00 | 14.00 | 7,431 |
19 Feb 2024 | 14.00 | 14.20 | 13.96 | 14.02 | 14.02 | 10,202 |
16 Feb 2024 | 14.02 | 14.12 | 13.96 | 14.12 | 14.12 | 10,711 |
15 Feb 2024 | 14.04 | 14.12 | 13.98 | 14.00 | 14.00 | 9,220 |
14 Feb 2024 | 13.82 | 14.02 | 13.80 | 13.96 | 13.96 | 15,024 |
13 Feb 2024 | 14.02 | 14.02 | 13.84 | 14.00 | 14.00 | 5,014 |
12 Feb 2024 | 13.94 | 14.14 | 13.92 | 14.08 | 14.08 | 6,505 |
09 Feb 2024 | 14.26 | 14.26 | 14.06 | 14.06 | 14.06 | 1,946 |
08 Feb 2024 | 14.00 | 14.30 | 14.00 | 14.26 | 14.26 | 4,203 |
07 Feb 2024 | 14.58 | 14.62 | 13.98 | 14.00 | 14.00 | 11,618 |
06 Feb 2024 | 14.30 | 14.64 | 14.26 | 14.60 | 14.60 | 26,659 |
05 Feb 2024 | 13.48 | 14.18 | 13.48 | 14.18 | 14.18 | 22,168 |
02 Feb 2024 | 13.56 | 13.68 | 13.48 | 13.50 | 13.50 | 4,296 |
01 Feb 2024 | 13.20 | 13.50 | 13.08 | 13.50 | 13.50 | 4,976 |
31 Jan 2024 | 13.26 | 13.34 | 13.04 | 13.06 | 13.06 | 8,615 |
30 Jan 2024 | 13.48 | 13.48 | 13.34 | 13.40 | 13.40 | 3,127 |
29 Jan 2024 | 13.48 | 13.48 | 13.12 | 13.44 | 13.44 | 5,240 |
26 Jan 2024 | 13.34 | 13.48 | 13.34 | 13.36 | 13.36 | 1,747 |
25 Jan 2024 | 13.32 | 13.58 | 13.32 | 13.50 | 13.50 | 5,267 |
24 Jan 2024 | 13.30 | 13.56 | 13.30 | 13.42 | 13.42 | 6,169 |
23 Jan 2024 | 13.24 | 13.46 | 13.24 | 13.32 | 13.32 | 4,688 |
22 Jan 2024 | 13.24 | 13.36 | 13.24 | 13.30 | 13.30 | 2,478 |
19 Jan 2024 | 13.32 | 13.52 | 13.24 | 13.46 | 13.46 | 4,183 |
18 Jan 2024 | 13.10 | 13.50 | 13.02 | 13.30 | 13.30 | 10,870 |
17 Jan 2024 | 13.70 | 13.70 | 13.28 | 13.28 | 13.28 | 4,805 |
16 Jan 2024 | 13.62 | 13.78 | 13.54 | 13.74 | 13.74 | 2,677 |
15 Jan 2024 | 13.74 | 13.82 | 13.68 | 13.76 | 13.76 | 2,169 |
12 Jan 2024 | 13.90 | 13.90 | 13.66 | 13.72 | 13.72 | 2,150 |
11 Jan 2024 | 13.60 | 13.90 | 13.50 | 13.90 | 13.90 | 10,021 |
10 Jan 2024 | 13.70 | 13.90 | 13.34 | 13.60 | 13.60 | 16,560 |
09 Jan 2024 | 14.08 | 14.08 | 13.72 | 13.72 | 13.72 | 6,801 |
08 Jan 2024 | 13.70 | 14.20 | 13.70 | 14.10 | 14.10 | 13,143 |
05 Jan 2024 | 13.64 | 13.70 | 13.60 | 13.70 | 13.70 | 1,100 |
04 Jan 2024 | 13.80 | 13.80 | 13.58 | 13.68 | 13.68 | 3,933 |
03 Jan 2024 | 13.90 | 13.90 | 13.70 | 13.84 | 13.84 | 2,047 |
02 Jan 2024 | 13.94 | 13.94 | 13.46 | 13.74 | 13.74 | 8,291 |
29 Dec 2023 | 13.74 | 13.94 | 13.74 | 13.94 | 13.94 | 4,585 |
28 Dec 2023 | 13.94 | 13.94 | 13.66 | 13.70 | 13.70 | 4,341 |
27 Dec 2023 | 13.82 | 13.94 | 13.76 | 13.94 | 13.94 | 5,101 |
22 Dec 2023 | 14.00 | 14.00 | 13.76 | 13.78 | 13.78 | 1,914 |
21 Dec 2023 | 14.30 | 14.30 | 13.92 | 13.92 | 13.92 | 2,669 |
20 Dec 2023 | 14.12 | 14.48 | 14.04 | 14.44 | 14.44 | 4,644 |
19 Dec 2023 | 14.20 | 14.20 | 13.94 | 14.10 | 14.10 | 3,018 |
18 Dec 2023 | 14.50 | 14.80 | 14.10 | 14.10 | 14.10 | 3,933 |
15 Dec 2023 | 14.22 | 14.92 | 14.22 | 14.80 | 14.80 | 7,183 |
14 Dec 2023 | 13.80 | 14.16 | 13.72 | 14.16 | 14.16 | 10,007 |
13 Dec 2023 | 14.48 | 14.50 | 13.88 | 13.88 | 13.88 | 7,583 |
12 Dec 2023 | 14.60 | 14.60 | 14.12 | 14.42 | 14.42 | 6,175 |
11 Dec 2023 | 14.62 | 14.74 | 14.40 | 14.60 | 14.60 | 5,641 |
08 Dec 2023 | 14.44 | 14.82 | 14.44 | 14.82 | 14.82 | 4,683 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |