Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.00 | 13.00 | 12.66 | 12.95 | 12.95 | 6,410 |
02 May 2024 | 13.48 | 13.48 | 12.96 | 13.00 | 13.00 | 4,816 |
30 Apr 2024 | 13.18 | 13.60 | 12.95 | 13.11 | 13.11 | 7,890 |
29 Apr 2024 | 13.50 | 13.80 | 12.75 | 13.02 | 13.02 | 44,639 |
26 Apr 2024 | 14.68 | 14.68 | 13.05 | 13.60 | 13.60 | 15,632 |
25 Apr 2024 | 12.75 | 14.80 | 12.75 | 14.20 | 14.20 | 25,964 |
24 Apr 2024 | 12.75 | 13.25 | 12.67 | 13.00 | 13.00 | 29,591 |
23 Apr 2024 | 12.93 | 13.45 | 12.56 | 13.24 | 13.24 | 13,312 |
22 Apr 2024 | 13.47 | 13.47 | 12.02 | 13.19 | 13.19 | 28,407 |
19 Apr 2024 | 13.00 | 13.40 | 13.00 | 13.38 | 13.38 | 1,087 |
18 Apr 2024 | 13.75 | 13.75 | 12.91 | 13.20 | 13.20 | 17,354 |
16 Apr 2024 | 13.24 | 13.59 | 13.15 | 13.16 | 13.16 | 5,294 |
15 Apr 2024 | 13.16 | 13.70 | 13.03 | 13.59 | 13.59 | 1,149 |
12 Apr 2024 | 13.75 | 14.40 | 13.40 | 13.43 | 13.43 | 1,621 |
10 Apr 2024 | 13.17 | 13.90 | 13.13 | 13.71 | 13.71 | 14,788 |
09 Apr 2024 | 13.65 | 13.65 | 13.04 | 13.44 | 13.44 | 2,388 |
08 Apr 2024 | 13.75 | 13.75 | 13.02 | 13.54 | 13.54 | 5,075 |
05 Apr 2024 | 13.99 | 13.99 | 13.15 | 13.69 | 13.69 | 2,951 |
04 Apr 2024 | 13.75 | 13.98 | 13.00 | 13.31 | 13.31 | 8,980 |
03 Apr 2024 | 12.10 | 13.49 | 12.10 | 13.39 | 13.39 | 13,728 |
02 Apr 2024 | 13.02 | 13.45 | 13.02 | 13.34 | 13.34 | 358 |
01 Apr 2024 | 13.00 | 13.46 | 13.00 | 13.24 | 13.24 | 11,421 |
28 Mar 2024 | 13.43 | 13.43 | 12.15 | 12.61 | 12.61 | 6,128 |
27 Mar 2024 | 12.68 | 13.35 | 12.32 | 12.65 | 12.65 | 36,479 |
26 Mar 2024 | 12.79 | 13.25 | 11.50 | 12.94 | 12.94 | 31,170 |
22 Mar 2024 | 12.75 | 12.90 | 12.11 | 12.77 | 12.77 | 14,210 |
21 Mar 2024 | 13.80 | 13.80 | 11.75 | 12.52 | 12.52 | 129,259 |
20 Mar 2024 | 13.90 | 13.90 | 13.01 | 13.68 | 13.68 | 9,378 |
19 Mar 2024 | 13.12 | 13.84 | 13.00 | 13.74 | 13.74 | 5,953 |
18 Mar 2024 | 13.39 | 13.49 | 12.75 | 13.39 | 13.39 | 51,874 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 12.67 | 14.00 | 12.67 | 13.94 | 13.94 | 14,246 |
13 Mar 2024 | 13.76 | 14.35 | 11.83 | 12.67 | 12.67 | 88,018 |
12 Mar 2024 | 14.00 | 14.69 | 13.25 | 13.88 | 13.88 | 10,724 |
11 Mar 2024 | 14.99 | 14.99 | 13.99 | 14.35 | 14.35 | 5,713 |
07 Mar 2024 | 15.00 | 15.39 | 14.35 | 14.44 | 14.44 | 7,559 |
06 Mar 2024 | 14.95 | 14.95 | 13.76 | 14.52 | 14.52 | 9,964 |
05 Mar 2024 | 16.28 | 16.28 | 14.57 | 14.95 | 14.95 | 29,056 |
04 Mar 2024 | 16.70 | 16.97 | 15.50 | 15.99 | 15.99 | 3,514 |
01 Mar 2024 | 14.30 | 16.89 | 14.30 | 15.51 | 15.51 | 4,941 |
29 Feb 2024 | 15.38 | 15.70 | 14.77 | 15.19 | 15.19 | 12,401 |
28 Feb 2024 | 16.00 | 16.95 | 14.65 | 15.69 | 15.69 | 17,872 |
27 Feb 2024 | 16.19 | 17.40 | 16.19 | 16.68 | 16.68 | 21,250 |
26 Feb 2024 | 17.40 | 17.40 | 16.26 | 16.52 | 16.52 | 19,262 |
23 Feb 2024 | 17.60 | 17.70 | 16.55 | 16.88 | 16.88 | 45,863 |
22 Feb 2024 | 14.80 | 17.50 | 14.80 | 17.03 | 17.03 | 105,140 |
21 Feb 2024 | 15.50 | 15.60 | 14.80 | 15.43 | 15.43 | 37,866 |
20 Feb 2024 | 14.90 | 15.48 | 14.51 | 15.04 | 15.04 | 27,044 |
19 Feb 2024 | 15.10 | 15.50 | 14.75 | 14.96 | 14.96 | 41,004 |
16 Feb 2024 | 14.83 | 14.95 | 14.00 | 14.40 | 14.40 | 3,754 |
15 Feb 2024 | 14.00 | 14.65 | 13.72 | 14.32 | 14.32 | 15,075 |
14 Feb 2024 | 14.00 | 14.09 | 13.50 | 14.07 | 14.07 | 2,054 |
13 Feb 2024 | 13.99 | 14.00 | 13.10 | 13.63 | 13.63 | 12,035 |
12 Feb 2024 | 14.75 | 14.75 | 13.26 | 13.48 | 13.48 | 16,748 |
09 Feb 2024 | 14.70 | 15.50 | 14.11 | 14.43 | 14.43 | 19,184 |
08 Feb 2024 | 15.45 | 15.45 | 14.25 | 14.94 | 14.94 | 11,603 |
07 Feb 2024 | 14.60 | 15.20 | 14.21 | 14.91 | 14.91 | 28,104 |
06 Feb 2024 | 15.95 | 15.95 | 13.20 | 14.32 | 14.32 | 40,284 |
05 Feb 2024 | 15.65 | 15.65 | 14.80 | 15.16 | 15.16 | 44,166 |
02 Feb 2024 | 15.79 | 15.79 | 14.50 | 14.96 | 14.96 | 27,442 |
01 Feb 2024 | 14.00 | 15.25 | 14.00 | 14.96 | 14.96 | 19,646 |
31 Jan 2024 | 14.25 | 14.25 | 13.72 | 14.00 | 14.00 | 32,574 |
30 Jan 2024 | 13.99 | 13.99 | 13.12 | 13.46 | 13.46 | 16,262 |
29 Jan 2024 | 13.50 | 13.99 | 13.20 | 13.89 | 13.89 | 4,134 |
25 Jan 2024 | 13.99 | 14.19 | 13.56 | 13.64 | 13.64 | 4,732 |
24 Jan 2024 | 14.26 | 14.26 | 13.60 | 13.91 | 13.91 | 10,689 |
23 Jan 2024 | 14.00 | 14.85 | 13.56 | 14.26 | 14.26 | 21,408 |
19 Jan 2024 | 14.90 | 14.90 | 13.22 | 13.71 | 13.71 | 74,406 |
18 Jan 2024 | 14.70 | 14.70 | 14.10 | 14.48 | 14.48 | 1,862 |
17 Jan 2024 | 14.45 | 14.86 | 13.52 | 14.64 | 14.64 | 9,266 |
16 Jan 2024 | 14.85 | 15.00 | 13.57 | 14.12 | 14.12 | 5,823 |
15 Jan 2024 | 15.45 | 15.45 | 13.80 | 14.90 | 14.90 | 13,254 |
12 Jan 2024 | 15.79 | 15.79 | 14.14 | 14.60 | 14.60 | 18,007 |
11 Jan 2024 | 14.94 | 15.49 | 14.40 | 15.02 | 15.02 | 49,625 |
10 Jan 2024 | 13.50 | 15.14 | 13.32 | 14.89 | 14.89 | 23,504 |
09 Jan 2024 | 14.50 | 14.50 | 13.29 | 14.40 | 14.40 | 4,158 |
08 Jan 2024 | 14.87 | 14.87 | 13.15 | 14.06 | 14.06 | 21,038 |
05 Jan 2024 | 13.01 | 14.45 | 13.01 | 14.00 | 14.00 | 16,233 |
04 Jan 2024 | 13.45 | 13.89 | 12.67 | 13.73 | 13.73 | 11,254 |
03 Jan 2024 | 13.20 | 13.25 | 12.53 | 12.99 | 12.99 | 6,768 |
02 Jan 2024 | 13.00 | 13.48 | 12.25 | 13.25 | 13.25 | 23,947 |
01 Jan 2024 | 13.35 | 13.85 | 12.85 | 13.14 | 13.14 | 10,633 |
29 Dec 2023 | 13.15 | 13.89 | 13.10 | 13.17 | 13.17 | 9,180 |
28 Dec 2023 | 14.99 | 14.99 | 13.01 | 13.30 | 13.30 | 77,715 |
27 Dec 2023 | 12.37 | 14.84 | 12.37 | 14.69 | 14.69 | 263,428 |
26 Dec 2023 | 12.50 | 12.60 | 12.07 | 12.37 | 12.37 | 2,980 |
22 Dec 2023 | 12.25 | 12.48 | 11.90 | 12.30 | 12.30 | 21,720 |
21 Dec 2023 | 11.75 | 12.18 | 11.61 | 12.07 | 12.07 | 8,702 |
20 Dec 2023 | 11.85 | 12.00 | 11.38 | 11.60 | 11.60 | 13,995 |
19 Dec 2023 | 12.75 | 12.75 | 11.00 | 11.94 | 11.94 | 45,030 |
18 Dec 2023 | 12.38 | 12.94 | 12.14 | 12.76 | 12.76 | 9,130 |
15 Dec 2023 | 12.75 | 12.75 | 12.15 | 12.57 | 12.57 | 6,468 |
14 Dec 2023 | 12.97 | 12.99 | 12.20 | 12.54 | 12.54 | 25,756 |
13 Dec 2023 | 11.99 | 13.50 | 11.01 | 12.58 | 12.58 | 92,239 |
12 Dec 2023 | 11.97 | 11.97 | 11.49 | 11.77 | 11.77 | 6,684 |
11 Dec 2023 | 11.99 | 12.11 | 11.55 | 11.68 | 11.68 | 24,358 |
08 Dec 2023 | 12.20 | 12.20 | 11.30 | 11.69 | 11.69 | 40,550 |
07 Dec 2023 | 11.55 | 12.25 | 11.55 | 11.90 | 11.90 | 2,133 |
06 Dec 2023 | 11.56 | 11.99 | 11.56 | 11.88 | 11.88 | 4,130 |
05 Dec 2023 | 11.66 | 11.99 | 11.66 | 11.89 | 11.89 | 4,737 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |