Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.93 | 16.01 | 15.93 | 15.99 | 15.99 | 5,949 |
02 May 2024 | 15.64 | 15.69 | 15.59 | 15.78 | 15.78 | 39,975 |
01 May 2024 | 15.14 | 15.14 | 15.14 | 15.21 | 15.21 | 1 |
30 Apr 2024 | 15.29 | 15.32 | 15.22 | 15.17 | 15.17 | 1,357 |
29 Apr 2024 | 15.36 | 15.37 | 15.33 | 15.33 | 15.33 | 818 |
26 Apr 2024 | 15.32 | 15.33 | 15.27 | 15.22 | 15.22 | 11,585 |
25 Apr 2024 | 14.82 | 14.97 | 14.81 | 14.90 | 14.90 | 5,073 |
24 Apr 2024 | 14.91 | 14.96 | 14.86 | 14.84 | 14.84 | 8,912 |
23 Apr 2024 | 14.60 | 14.61 | 14.58 | 14.62 | 14.62 | 10,154 |
22 Apr 2024 | 14.31 | 14.38 | 14.31 | 14.37 | 14.37 | 12,761 |
19 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.18 | 14.18 | 8,603 |
18 Apr 2024 | 14.24 | 14.27 | 14.22 | 14.27 | 14.27 | 154 |
17 Apr 2024 | 14.08 | 14.17 | 14.05 | 14.05 | 14.05 | 5,803 |
16 Apr 2024 | 14.03 | 14.13 | 14.00 | 14.06 | 14.06 | 306 |
15 Apr 2024 | 14.35 | 14.40 | 14.25 | 14.29 | 14.29 | 10,500 |
12 Apr 2024 | 14.43 | 14.43 | 14.21 | 14.23 | 14.23 | 8,046 |
11 Apr 2024 | 14.66 | 14.70 | 14.61 | 14.54 | 14.54 | 5,826 |
10 Apr 2024 | 14.73 | 14.75 | 14.48 | 14.47 | 14.47 | 17,205 |
09 Apr 2024 | 14.51 | 14.51 | 14.50 | 14.55 | 14.55 | 115 |
08 Apr 2024 | 14.42 | 14.52 | 14.39 | 14.52 | 14.52 | 47,118 |
05 Apr 2024 | 14.41 | 14.43 | 14.36 | 14.38 | 14.38 | 30,506 |
04 Apr 2024 | 14.60 | 14.65 | 14.60 | 14.61 | 14.61 | 21,552 |
03 Apr 2024 | 14.44 | 14.53 | 14.44 | 14.52 | 14.52 | 1,325 |
02 Apr 2024 | 14.53 | 14.66 | 14.53 | 14.63 | 14.63 | 5,617 |
28 Mar 2024 | 14.28 | 14.35 | 14.27 | 14.35 | 14.35 | 45,251 |
27 Mar 2024 | 14.12 | 14.21 | 14.12 | 14.19 | 14.19 | 35,067 |
26 Mar 2024 | 14.39 | 14.39 | 14.27 | 14.27 | 14.27 | 17,901 |
25 Mar 2024 | 14.24 | 14.25 | 14.23 | 14.21 | 14.21 | 2,743 |
22 Mar 2024 | 14.31 | 14.31 | 14.22 | 14.27 | 14.27 | 7,735 |
21 Mar 2024 | 14.67 | 14.67 | 14.54 | 14.50 | 14.50 | 2,011 |
20 Mar 2024 | 14.42 | 14.54 | 14.41 | 14.47 | 14.47 | 670 |
19 Mar 2024 | 14.60 | 14.60 | 14.35 | 14.42 | 14.42 | 2,396 |
18 Mar 2024 | 14.58 | 14.59 | 14.51 | 14.51 | 14.51 | 1,738 |
15 Mar 2024 | 14.43 | 14.50 | 14.43 | 14.47 | 14.47 | 19,423 |
14 Mar 2024 | 14.61 | 14.63 | 14.45 | 14.45 | 14.45 | 195 |
13 Mar 2024 | 14.78 | 14.78 | 14.74 | 14.74 | 14.74 | 1,180 |
12 Mar 2024 | 14.66 | 14.67 | 14.57 | 14.61 | 14.61 | 27,403 |
11 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
08 Mar 2024 | 14.03 | 14.03 | 14.03 | 13.97 | 13.97 | - |
07 Mar 2024 | 13.89 | 13.96 | 13.89 | 13.98 | 13.98 | 21,878 |
06 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.16 | 14.16 | - |
05 Mar 2024 | 13.88 | 13.89 | 13.87 | 13.88 | 13.88 | 1,576 |
04 Mar 2024 | 14.22 | 14.23 | 14.06 | 14.03 | 14.03 | 6,241 |
01 Mar 2024 | 14.28 | 14.28 | 14.26 | 14.25 | 14.25 | 3 |
29 Feb 2024 | 14.12 | 14.18 | 14.03 | 14.03 | 14.03 | 4,323 |
28 Feb 2024 | 14.11 | 14.19 | 14.11 | 14.00 | 14.00 | 10,224 |
27 Feb 2024 | 14.41 | 14.47 | 14.40 | 14.44 | 14.44 | 7,235 |
26 Feb 2024 | 14.30 | 14.30 | 14.24 | 14.25 | 14.25 | 2,309 |
23 Feb 2024 | 14.41 | 14.43 | 14.35 | 14.35 | 14.35 | 5,670 |
22 Feb 2024 | 14.38 | 14.41 | 14.22 | 14.22 | 14.22 | 4,211 |
21 Feb 2024 | 14.08 | 14.20 | 14.08 | 14.12 | 14.12 | 2,602 |
20 Feb 2024 | 13.78 | 13.81 | 13.78 | 13.81 | 13.81 | 1,052 |
19 Feb 2024 | 13.84 | 13.86 | 13.81 | 13.86 | 13.86 | 15,902 |
16 Feb 2024 | 14.03 | 14.04 | 14.01 | 14.02 | 14.02 | 21,202 |
15 Feb 2024 | 13.65 | 13.73 | 13.65 | 13.70 | 13.70 | 2,915 |
14 Feb 2024 | 13.64 | 13.68 | 13.60 | 13.64 | 13.64 | 34,556 |
13 Feb 2024 | 13.83 | 13.88 | 13.53 | 13.52 | 13.52 | 34,683 |
12 Feb 2024 | 13.58 | 13.82 | 13.58 | 13.80 | 13.80 | 25,871 |
09 Feb 2024 | 13.43 | 13.43 | 13.43 | 13.41 | 13.41 | 50 |
08 Feb 2024 | 13.48 | 13.58 | 13.48 | 13.47 | 13.47 | 27,025 |
07 Feb 2024 | 13.68 | 13.84 | 13.61 | 13.61 | 13.61 | 22,356 |
06 Feb 2024 | 13.70 | 13.79 | 13.58 | 13.79 | 13.79 | 39,142 |
05 Feb 2024 | 13.10 | 13.10 | 13.00 | 13.09 | 13.09 | 25,211 |
02 Feb 2024 | 13.08 | 13.09 | 12.94 | 12.93 | 12.93 | 7,322 |
01 Feb 2024 | 13.18 | 13.22 | 13.17 | 13.17 | 13.17 | 437 |
31 Jan 2024 | 13.19 | 13.19 | 13.00 | 13.19 | 13.19 | 21,223 |
30 Jan 2024 | 13.27 | 13.27 | 13.17 | 13.20 | 13.20 | 102,180 |
29 Jan 2024 | 13.66 | 13.70 | 13.42 | 13.42 | 13.42 | 25,376 |
26 Jan 2024 | 13.60 | 13.76 | 13.60 | 13.76 | 13.76 | 48,150 |
25 Jan 2024 | 13.92 | 13.92 | 13.77 | 13.81 | 13.81 | 43,131 |
24 Jan 2024 | 13.85 | 13.93 | 13.66 | 13.86 | 13.86 | 32,138 |
23 Jan 2024 | 13.13 | 13.41 | 13.10 | 13.38 | 13.38 | 46,806 |
22 Jan 2024 | 12.82 | 12.92 | 12.71 | 12.92 | 12.92 | 6,740 |
19 Jan 2024 | 13.15 | 13.16 | 13.09 | 13.11 | 13.11 | 7,777 |
18 Jan 2024 | 13.28 | 13.32 | 13.26 | 13.28 | 13.28 | 9,198 |
17 Jan 2024 | 13.10 | 13.21 | 13.10 | 13.12 | 13.12 | 59,557 |
16 Jan 2024 | 13.68 | 13.69 | 13.63 | 13.61 | 13.61 | 229 |
15 Jan 2024 | 13.89 | 13.89 | 13.83 | 13.82 | 13.82 | 7,855 |
12 Jan 2024 | 13.96 | 14.02 | 13.93 | 14.03 | 14.03 | 6,819 |
11 Jan 2024 | 14.01 | 14.03 | 13.98 | 13.88 | 13.88 | 6,707 |
10 Jan 2024 | 13.85 | 13.85 | 13.83 | 13.79 | 13.79 | 699 |
09 Jan 2024 | 13.80 | 13.94 | 13.80 | 13.83 | 13.83 | 607 |
08 Jan 2024 | 13.93 | 13.93 | 13.86 | 13.98 | 13.98 | 23,652 |
05 Jan 2024 | 14.20 | 14.27 | 14.20 | 14.23 | 14.23 | 2,230 |
04 Jan 2024 | 14.43 | 14.43 | 14.36 | 14.36 | 14.36 | 12,500 |
03 Jan 2024 | 14.29 | 14.31 | 14.29 | 14.42 | 14.42 | 800 |
02 Jan 2024 | 14.36 | 14.38 | 14.23 | 14.29 | 14.29 | 48,738 |
29 Dec 2023 | 14.63 | 14.63 | 14.56 | 14.56 | 14.56 | 4,617 |
28 Dec 2023 | 14.55 | 14.62 | 14.55 | 14.59 | 14.59 | 4,029 |
27 Dec 2023 | 14.48 | 14.48 | 14.18 | 14.16 | 14.16 | 11 |
22 Dec 2023 | 13.89 | 13.95 | 13.89 | 13.94 | 13.94 | 3,692 |
21 Dec 2023 | 14.40 | 14.43 | 14.35 | 14.42 | 14.42 | 8,481 |
20 Dec 2023 | 14.29 | 14.40 | 14.29 | 14.29 | 14.29 | 17,788 |
19 Dec 2023 | 14.35 | 14.51 | 14.31 | 14.51 | 14.51 | 26,658 |
18 Dec 2023 | 14.38 | 14.40 | 14.26 | 14.28 | 14.28 | 27,928 |
15 Dec 2023 | 14.52 | 14.59 | 14.47 | 14.56 | 14.56 | 972,756 |
14 Dec 2023 | 14.33 | 14.45 | 14.26 | 14.50 | 14.50 | 11,490 |
13 Dec 2023 | 14.19 | 14.24 | 14.15 | 14.15 | 14.15 | 10,553 |
12 Dec 2023 | 14.35 | 14.39 | 14.30 | 14.29 | 14.29 | 3,032 |
11 Dec 2023 | 14.13 | 14.25 | 14.13 | 14.29 | 14.29 | 3,284 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |