Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.00 | 16.00 | 15.30 | 15.80 | 15.80 | 780 |
02 May 2024 | 14.38 | 15.40 | 14.38 | 15.40 | 15.40 | 608 |
01 May 2024 | 15.19 | 15.65 | 15.18 | 15.50 | 15.50 | 1,366 |
30 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
29 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
26 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 842 |
25 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
24 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 402 |
23 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
22 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
19 Apr 2024 | 14.26 | 14.70 | 14.26 | 14.70 | 14.70 | 467 |
18 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
17 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 386 |
16 Apr 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 942 |
15 Apr 2024 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 487 |
12 Apr 2024 | 14.50 | 14.50 | 13.70 | 13.70 | 13.70 | 224 |
11 Apr 2024 | 14.73 | 14.73 | 14.01 | 14.01 | 14.01 | 436 |
10 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 221 |
09 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 138 |
08 Apr 2024 | 14.45 | 14.60 | 14.45 | 14.50 | 14.50 | 2,968 |
05 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 185 |
04 Apr 2024 | 14.96 | 15.20 | 14.21 | 14.86 | 14.86 | 20,327 |
03 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
02 Apr 2024 | 14.04 | 14.90 | 14.04 | 14.90 | 14.90 | 549 |
01 Apr 2024 | 15.00 | 15.22 | 14.00 | 15.22 | 15.22 | 398 |
28 Mar 2024 | 14.50 | 15.20 | 14.50 | 15.07 | 15.07 | 1,636 |
27 Mar 2024 | 15.05 | 15.05 | 14.52 | 14.52 | 14.52 | 722 |
26 Mar 2024 | 14.90 | 14.90 | 14.01 | 14.01 | 14.01 | 1,293 |
25 Mar 2024 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | 1,166 |
22 Mar 2024 | 15.60 | 15.61 | 14.33 | 14.90 | 14.90 | 24,038 |
21 Mar 2024 | 15.50 | 15.90 | 15.20 | 15.20 | 15.20 | 2,668 |
20 Mar 2024 | 15.90 | 16.50 | 15.31 | 15.52 | 15.52 | 5,544 |
19 Mar 2024 | 16.00 | 16.00 | 15.28 | 15.28 | 15.28 | 1,466 |
18 Mar 2024 | 17.30 | 17.30 | 15.59 | 16.00 | 16.00 | 9,381 |
15 Mar 2024 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | 10,965 |
14 Mar 2024 | 16.70 | 16.70 | 15.80 | 15.80 | 15.80 | 18,545 |
13 Mar 2024 | 15.74 | 16.00 | 15.74 | 16.00 | 16.00 | 2,666 |
12 Mar 2024 | 14.50 | 15.90 | 14.50 | 15.90 | 15.90 | 737 |
11 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
08 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
07 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
06 Mar 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 2,974 |
05 Mar 2024 | 16.00 | 16.10 | 15.48 | 15.48 | 15.48 | 2,227 |
04 Mar 2024 | 15.17 | 15.30 | 15.11 | 15.30 | 15.30 | 1,416 |
01 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
29 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
28 Feb 2024 | 14.70 | 15.30 | 14.70 | 15.12 | 15.12 | 4,050 |
27 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
26 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
23 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
22 Feb 2024 | 15.50 | 17.20 | 14.30 | 14.80 | 14.80 | 19,454 |
21 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
20 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
16 Feb 2024 | 15.70 | 16.40 | 15.00 | 15.45 | 15.45 | 9,491 |
15 Feb 2024 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | 550 |
14 Feb 2024 | 15.80 | 15.80 | 15.00 | 15.25 | 15.25 | 980 |
13 Feb 2024 | 15.00 | 16.90 | 14.73 | 14.73 | 14.73 | 14,246 |
12 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
09 Feb 2024 | 15.00 | 15.25 | 14.90 | 15.25 | 15.25 | 12,247 |
08 Feb 2024 | 15.01 | 15.60 | 14.55 | 15.20 | 15.20 | 9,511 |
07 Feb 2024 | 14.11 | 14.90 | 13.76 | 14.90 | 14.90 | 4,563 |
06 Feb 2024 | 14.00 | 15.40 | 13.73 | 13.85 | 13.85 | 8,244 |
05 Feb 2024 | 14.00 | 14.10 | 13.35 | 13.79 | 13.79 | 1,964 |
02 Feb 2024 | 14.00 | 14.35 | 13.65 | 13.65 | 13.65 | 2,588 |
01 Feb 2024 | 13.79 | 14.40 | 13.63 | 13.65 | 13.65 | 2,924 |
31 Jan 2024 | 13.84 | 13.84 | 13.73 | 13.73 | 13.73 | 610 |
30 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 832 |
29 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 332 |
26 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
25 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 171 |
24 Jan 2024 | 13.10 | 13.21 | 12.89 | 13.11 | 13.11 | 3,123 |
23 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
22 Jan 2024 | 13.90 | 13.90 | 13.21 | 13.21 | 13.21 | 1,133 |
19 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 245 |
18 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 481 |
17 Jan 2024 | 13.41 | 13.43 | 13.30 | 13.30 | 13.30 | 478 |
16 Jan 2024 | 13.46 | 13.46 | 13.00 | 13.19 | 13.19 | 1,622 |
12 Jan 2024 | 13.43 | 13.90 | 13.21 | 13.55 | 13.55 | 1,267 |
11 Jan 2024 | 13.79 | 13.79 | 13.20 | 13.50 | 13.50 | 2,371 |
10 Jan 2024 | 14.10 | 14.10 | 13.60 | 13.60 | 13.60 | 1,452 |
09 Jan 2024 | 14.60 | 14.60 | 13.58 | 13.60 | 13.60 | 3,946 |
08 Jan 2024 | 13.23 | 13.80 | 12.86 | 13.49 | 13.49 | 4,791 |
05 Jan 2024 | 13.00 | 13.40 | 12.66 | 13.08 | 13.08 | 8,917 |
04 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 436 |
03 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
02 Jan 2024 | 14.19 | 14.19 | 13.55 | 13.55 | 13.55 | 925 |
29 Dec 2023 | 13.80 | 15.30 | 13.80 | 14.08 | 14.08 | 4,518 |
28 Dec 2023 | 14.18 | 14.20 | 13.95 | 13.98 | 13.98 | 3,234 |
27 Dec 2023 | 13.94 | 14.07 | 13.94 | 13.94 | 13.94 | 5,442 |
26 Dec 2023 | 13.74 | 13.74 | 13.70 | 13.70 | 13.70 | 266 |
22 Dec 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 528 |
21 Dec 2023 | 14.00 | 14.00 | 13.30 | 13.58 | 13.58 | 1,961 |
20 Dec 2023 | 14.49 | 14.49 | 13.33 | 13.62 | 13.62 | 2,848 |
19 Dec 2023 | 13.90 | 14.51 | 13.70 | 14.50 | 14.50 | 2,847 |
18 Dec 2023 | 13.89 | 13.95 | 13.06 | 13.58 | 13.58 | 2,137 |
15 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
14 Dec 2023 | 13.40 | 13.70 | 13.01 | 13.60 | 13.60 | 756 |
13 Dec 2023 | 13.86 | 14.21 | 12.70 | 13.60 | 13.60 | 2,792 |
12 Dec 2023 | 13.80 | 13.80 | 13.01 | 13.65 | 13.65 | 2,725 |
11 Dec 2023 | 13.38 | 13.62 | 12.50 | 13.49 | 13.49 | 2,748 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |