Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 14.02 | 14.46 | 13.82 | 13.89 | 13.89 | 169,018 |
30 Apr 2024 | 14.07 | 14.62 | 13.68 | 14.53 | 14.53 | 118,690 |
29 Apr 2024 | 14.89 | 15.12 | 14.06 | 14.06 | 14.06 | 188,866 |
26 Apr 2024 | 14.29 | 15.00 | 14.29 | 14.79 | 14.79 | 61,282 |
25 Apr 2024 | 15.37 | 15.40 | 14.50 | 14.58 | 14.58 | 124,053 |
24 Apr 2024 | 14.81 | 15.30 | 14.54 | 15.09 | 15.09 | 210,440 |
23 Apr 2024 | 14.60 | 14.61 | 14.39 | 14.61 | 14.61 | 388,544 |
22 Apr 2024 | 13.42 | 13.95 | 13.15 | 13.92 | 13.92 | 95,002 |
19 Apr 2024 | 13.35 | 13.64 | 13.00 | 13.29 | 13.29 | 96,944 |
18 Apr 2024 | 14.08 | 14.08 | 13.21 | 13.29 | 13.29 | 88,202 |
16 Apr 2024 | 13.00 | 13.80 | 13.00 | 13.60 | 13.60 | 109,422 |
15 Apr 2024 | 13.47 | 14.00 | 13.45 | 13.48 | 13.48 | 221,814 |
12 Apr 2024 | 13.86 | 14.62 | 13.86 | 14.15 | 14.15 | 475,999 |
10 Apr 2024 | 14.22 | 14.65 | 13.86 | 13.93 | 13.93 | 144,142 |
09 Apr 2024 | 15.05 | 15.05 | 14.02 | 14.22 | 14.22 | 149,497 |
08 Apr 2024 | 15.25 | 15.60 | 14.75 | 14.75 | 14.75 | 149,759 |
05 Apr 2024 | 15.16 | 15.89 | 15.16 | 15.52 | 15.52 | 87,479 |
04 Apr 2024 | 16.10 | 16.22 | 15.51 | 15.64 | 15.64 | 123,485 |
03 Apr 2024 | 16.23 | 16.38 | 15.71 | 15.97 | 15.97 | 150,369 |
02 Apr 2024 | 16.70 | 17.18 | 15.80 | 16.21 | 16.21 | 402,683 |
01 Apr 2024 | 15.99 | 16.50 | 15.78 | 16.37 | 16.37 | 313,859 |
28 Mar 2024 | 14.73 | 16.10 | 14.15 | 15.00 | 15.00 | 509,165 |
27 Mar 2024 | 14.61 | 15.08 | 14.13 | 15.08 | 15.08 | 917,700 |
26 Mar 2024 | 12.90 | 13.71 | 12.90 | 13.71 | 13.71 | 144,618 |
22 Mar 2024 | 12.25 | 12.47 | 12.15 | 12.47 | 12.47 | 114,939 |
21 Mar 2024 | 11.32 | 11.88 | 11.12 | 11.88 | 11.88 | 110,170 |
20 Mar 2024 | 11.40 | 11.75 | 11.11 | 11.32 | 11.32 | 172,233 |
19 Mar 2024 | 11.75 | 12.00 | 11.20 | 11.42 | 11.42 | 54,074 |
18 Mar 2024 | 11.25 | 11.85 | 11.25 | 11.70 | 11.70 | 40,200 |
15 Mar 2024 | 11.80 | 12.21 | 11.40 | 11.48 | 11.48 | 115,433 |
14 Mar 2024 | 11.68 | 12.04 | 11.68 | 11.78 | 11.78 | 203,237 |
13 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 8,759 |
12 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 7,022 |
11 Mar 2024 | 14.33 | 14.95 | 13.61 | 13.61 | 13.61 | 52,279 |
07 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 6,560 |
06 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 6,311 |
05 Mar 2024 | 14.41 | 14.99 | 14.41 | 14.90 | 14.90 | 189,297 |
04 Mar 2024 | 14.71 | 14.71 | 14.70 | 14.70 | 14.70 | 31,365 |
01 Mar 2024 | 15.43 | 15.43 | 14.85 | 15.00 | 15.00 | 58,487 |
29 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 2,471 |
28 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 28,601 |
27 Feb 2024 | 15.75 | 15.75 | 15.74 | 15.74 | 15.74 | 20,296 |
26 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 296,709 |
23 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 660,163 |
22 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 217,266 |
21 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 95,651 |
20 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 152,460 |
19 Feb 2024 | 15.20 | 15.20 | 15.05 | 15.15 | 15.15 | 271,866 |
16 Feb 2024 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 332,183 |
15 Feb 2024 | 14.41 | 14.99 | 14.41 | 14.99 | 14.99 | 408,678 |
14 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 27,477 |
13 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 17,913 |
12 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 6,787 |
09 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 61,504 |
08 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 10,023 |
07 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 57,110 |
06 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 69,336 |
05 Feb 2024 | 16.63 | 16.96 | 16.30 | 16.90 | 16.90 | 229,219 |
02 Feb 2024 | 17.29 | 17.29 | 16.63 | 16.63 | 16.63 | 205,264 |
01 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 812,327 |
31 Jan 2024 | 16.16 | 16.63 | 15.90 | 16.63 | 16.63 | 495,676 |
30 Jan 2024 | 15.80 | 15.84 | 15.10 | 15.84 | 15.84 | 565,746 |
29 Jan 2024 | 15.05 | 15.09 | 14.67 | 15.09 | 15.09 | 517,731 |
25 Jan 2024 | 13.45 | 14.38 | 13.45 | 14.38 | 14.38 | 669,767 |
24 Jan 2024 | 13.45 | 13.72 | 12.45 | 13.70 | 13.70 | 558,283 |
23 Jan 2024 | 13.74 | 13.75 | 12.70 | 13.07 | 13.07 | 721,948 |
19 Jan 2024 | 12.40 | 12.48 | 12.35 | 12.48 | 12.48 | 149,007 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 12.30 | 12.46 | 12.20 | 12.25 | 12.25 | 212,232 |
16 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 363,896 |
15 Jan 2024 | 12.08 | 12.08 | 12.00 | 12.00 | 12.00 | 192,005 |
12 Jan 2024 | 11.65 | 11.85 | 11.65 | 11.85 | 11.85 | 131,233 |
11 Jan 2024 | 11.59 | 11.62 | 11.59 | 11.62 | 11.62 | 82,945 |
10 Jan 2024 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | 55,429 |
09 Jan 2024 | 11.33 | 11.33 | 11.30 | 11.30 | 11.30 | 113,970 |
08 Jan 2024 | 11.00 | 11.11 | 11.00 | 11.11 | 11.11 | 64,371 |
05 Jan 2024 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | 123,950 |
04 Jan 2024 | 11.11 | 11.11 | 10.80 | 10.85 | 10.85 | 109,693 |
03 Jan 2024 | 10.48 | 10.90 | 10.48 | 10.90 | 10.90 | 114,154 |
02 Jan 2024 | 10.65 | 10.70 | 10.55 | 10.69 | 10.69 | 26,857 |
01 Jan 2024 | 10.62 | 10.63 | 10.62 | 10.62 | 10.62 | 73,018 |
29 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 36,387 |
28 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 22,443 |
27 Dec 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 12,087 |
26 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 13,790 |
22 Dec 2023 | 11.34 | 11.73 | 11.34 | 11.73 | 11.73 | 254,100 |
21 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 34,841 |
20 Dec 2023 | 11.27 | 11.73 | 11.27 | 11.73 | 11.73 | 315,367 |
19 Dec 2023 | 11.44 | 11.50 | 11.44 | 11.50 | 11.50 | 154,723 |
18 Dec 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 29,328 |
15 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 44,922 |
14 Dec 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 53,188 |
13 Dec 2023 | 12.63 | 12.63 | 11.90 | 12.38 | 12.38 | 1,472,353 |
12 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 409,238 |
11 Dec 2023 | 11.09 | 11.46 | 11.00 | 11.46 | 11.46 | 219,900 |
08 Dec 2023 | 10.19 | 10.92 | 10.19 | 10.92 | 10.92 | 157,072 |
07 Dec 2023 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | 30,634 |
06 Dec 2023 | 10.41 | 10.59 | 10.15 | 10.29 | 10.29 | 94,082 |
05 Dec 2023 | 10.45 | 10.85 | 10.31 | 10.44 | 10.44 | 64,255 |
04 Dec 2023 | 10.55 | 10.85 | 10.50 | 10.65 | 10.65 | 29,436 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |