Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 14.75 | 14.75 | 14.74 | 14.75 | 14.75 | 2,660 |
03 May 2024 | 14.06 | 14.76 | 14.06 | 14.31 | 14.31 | 1,081 |
02 May 2024 | 14.57 | 14.59 | 14.03 | 14.06 | 14.06 | 966 |
01 May 2024 | 14.79 | 14.79 | 14.55 | 14.57 | 14.57 | 365 |
30 Apr 2024 | 14.80 | 14.78 | 14.37 | 14.79 | 14.79 | 254 |
29 Apr 2024 | 14.33 | 14.94 | 14.25 | 14.80 | 14.80 | 1,106 |
28 Apr 2024 | 14.79 | 14.84 | 14.31 | 14.33 | 14.33 | 431 |
27 Apr 2024 | 14.39 | 15.27 | 13.71 | 14.79 | 14.79 | 2,475 |
26 Apr 2024 | 14.09 | 14.47 | 14.00 | 14.39 | 14.39 | 9 |
25 Apr 2024 | 13.79 | 14.37 | 12.73 | 14.09 | 14.09 | 881 |
24 Apr 2024 | 14.65 | 14.64 | 13.79 | 13.79 | 13.79 | 589 |
23 Apr 2024 | 15.38 | 15.35 | 13.89 | 14.65 | 14.65 | 4,563 |
22 Apr 2024 | 14.98 | 15.87 | 14.90 | 15.38 | 15.38 | 1,172 |
21 Apr 2024 | 14.27 | 15.18 | 14.20 | 14.98 | 14.98 | 24 |
20 Apr 2024 | 14.92 | 14.92 | 14.20 | 14.27 | 14.27 | 378 |
19 Apr 2024 | 13.84 | 15.29 | 13.79 | 14.92 | 14.92 | 1,103 |
18 Apr 2024 | 14.09 | 14.06 | 13.69 | 13.84 | 13.84 | 45 |
17 Apr 2024 | 13.98 | 14.13 | 13.80 | 14.09 | 14.09 | 45 |
16 Apr 2024 | 13.87 | 14.07 | 13.83 | 13.98 | 13.98 | 542 |
15 Apr 2024 | 13.12 | 13.88 | 12.85 | 13.87 | 13.87 | 620 |
14 Apr 2024 | 13.88 | 14.07 | 12.53 | 13.12 | 13.12 | 588 |
13 Apr 2024 | 14.02 | 14.08 | 13.93 | 13.88 | 13.88 | 343 |
12 Apr 2024 | 14.08 | 14.37 | 14.07 | 14.02 | 14.02 | 798 |
11 Apr 2024 | 13.63 | 14.07 | 13.81 | 14.08 | 14.08 | 124 |
10 Apr 2024 | 13.96 | 13.96 | 13.64 | 13.63 | 13.63 | 317 |
09 Apr 2024 | 13.35 | 13.96 | 13.36 | 13.96 | 13.96 | 2,303 |
08 Apr 2024 | 13.99 | 14.34 | 11.96 | 13.35 | 13.35 | 5,713 |
07 Apr 2024 | 14.18 | 14.82 | 10.39 | 13.99 | 13.99 | 10,026 |
06 Apr 2024 | 14.79 | 15.71 | 14.12 | 14.18 | 14.18 | 3,383 |
05 Apr 2024 | 15.06 | 16.04 | 14.00 | 14.79 | 14.79 | 2,675 |
04 Apr 2024 | 14.33 | 15.27 | 14.33 | 15.06 | 15.06 | 1,644 |
03 Apr 2024 | 14.53 | 14.53 | 14.26 | 14.33 | 14.33 | 883 |
02 Apr 2024 | 14.41 | 15.46 | 14.38 | 14.53 | 14.53 | 2,880 |
01 Apr 2024 | 14.46 | 15.39 | 14.23 | 14.41 | 14.41 | 339 |
31 Mar 2024 | 14.57 | 14.57 | 14.46 | 14.46 | 14.46 | 57 |
30 Mar 2024 | 14.19 | 14.58 | 13.28 | 14.57 | 14.57 | 394 |
29 Mar 2024 | 13.81 | 14.41 | 13.78 | 14.19 | 14.19 | 60 |
28 Mar 2024 | 14.21 | 14.48 | 13.44 | 13.81 | 13.81 | 2,221 |
27 Mar 2024 | 13.30 | 14.73 | 13.28 | 14.21 | 14.21 | 2,658 |
26 Mar 2024 | 13.61 | 13.99 | 13.15 | 13.30 | 13.30 | 754 |
25 Mar 2024 | 13.67 | 13.83 | 13.50 | 13.61 | 13.61 | 1,231 |
24 Mar 2024 | 13.99 | 13.99 | 12.97 | 13.67 | 13.67 | 2,804 |
23 Mar 2024 | 14.11 | 14.11 | 13.83 | 13.99 | 13.99 | 1,452 |
22 Mar 2024 | 14.57 | 15.24 | 14.03 | 14.11 | 14.11 | 2,886 |
21 Mar 2024 | 15.61 | 15.67 | 14.57 | 14.57 | 14.57 | 973 |
20 Mar 2024 | 14.47 | 15.76 | 14.08 | 15.61 | 15.61 | 4,545 |
19 Mar 2024 | 14.63 | 14.63 | 14.45 | 14.47 | 14.47 | 115 |
18 Mar 2024 | 14.48 | 14.63 | 14.41 | 14.63 | 14.63 | 180 |
17 Mar 2024 | 14.95 | 14.95 | 14.46 | 14.48 | 14.48 | 210 |
16 Mar 2024 | 14.88 | 14.95 | 14.67 | 14.95 | 14.95 | 342 |
15 Mar 2024 | 14.94 | 14.97 | 14.56 | 14.88 | 14.88 | 733 |
14 Mar 2024 | 14.90 | 15.45 | 14.91 | 14.94 | 14.94 | 281 |
13 Mar 2024 | 15.00 | 15.14 | 14.93 | 14.90 | 14.90 | 372 |
12 Mar 2024 | 14.77 | 15.00 | 14.76 | 15.00 | 15.00 | 778 |
11 Mar 2024 | 14.74 | 15.64 | 14.74 | 15.11 | 15.11 | 2,572 |
10 Mar 2024 | 14.42 | 15.52 | 13.11 | 14.74 | 14.74 | 7,678 |
09 Mar 2024 | 14.72 | 14.72 | 13.07 | 14.42 | 14.42 | 3,490 |
08 Mar 2024 | 15.46 | 15.46 | 14.10 | 14.72 | 14.72 | 5,204 |
07 Mar 2024 | 15.92 | 16.22 | 14.95 | 15.46 | 15.46 | 3,910 |
06 Mar 2024 | 17.74 | 18.45 | 15.77 | 15.92 | 15.92 | 10,743 |
05 Mar 2024 | 17.94 | 18.56 | 16.24 | 17.74 | 17.74 | 11,971 |
04 Mar 2024 | 17.68 | 17.99 | 17.68 | 17.94 | 17.94 | 534 |
03 Mar 2024 | 18.81 | 18.86 | 17.52 | 17.68 | 17.68 | 2,895 |
02 Mar 2024 | 18.60 | 19.15 | 18.53 | 18.81 | 18.81 | 2,181 |
01 Mar 2024 | 17.79 | 18.80 | 17.79 | 18.60 | 18.60 | 4,579 |
29 Feb 2024 | 17.28 | 18.11 | 17.28 | 17.79 | 17.79 | 1,078 |
28 Feb 2024 | 17.80 | 17.77 | 17.27 | 17.28 | 17.28 | 356 |
27 Feb 2024 | 16.66 | 20.04 | 16.02 | 17.80 | 17.80 | 20,709 |
26 Feb 2024 | 15.32 | 17.93 | 15.28 | 16.66 | 16.66 | 7,147 |
25 Feb 2024 | 14.48 | 15.69 | 14.48 | 15.32 | 15.32 | 2,691 |
24 Feb 2024 | 14.60 | 14.60 | 14.39 | 14.48 | 14.48 | 71 |
23 Feb 2024 | 14.91 | 14.92 | 14.55 | 14.60 | 14.60 | 1,019 |
22 Feb 2024 | 15.06 | 15.08 | 14.55 | 14.91 | 14.91 | 2,096 |
21 Feb 2024 | 14.72 | 15.83 | 14.73 | 15.06 | 15.06 | 5,091 |
20 Feb 2024 | 14.43 | 15.78 | 14.40 | 14.72 | 14.72 | 3,199 |
19 Feb 2024 | 14.26 | 14.60 | 14.20 | 14.43 | 14.43 | 713 |
18 Feb 2024 | 14.52 | 14.62 | 14.26 | 14.26 | 14.26 | 753 |
17 Feb 2024 | 15.00 | 15.22 | 11.49 | 14.52 | 14.52 | 11,794 |
16 Feb 2024 | 14.94 | 15.01 | 14.94 | 15.00 | 15.00 | 390 |
15 Feb 2024 | 12.54 | 16.03 | 12.54 | 14.94 | 14.94 | 10,746 |
14 Feb 2024 | 12.54 | 13.35 | 10.24 | 12.54 | 12.54 | 16,234 |
13 Feb 2024 | 14.37 | 14.41 | 12.54 | 12.54 | 12.54 | 11,771 |
12 Feb 2024 | 14.49 | 14.95 | 14.38 | 14.37 | 14.37 | 8 |
11 Feb 2024 | 14.80 | 14.83 | 14.24 | 14.49 | 14.49 | 2,488 |
10 Feb 2024 | 14.64 | 14.94 | 14.63 | 14.80 | 14.80 | 655 |
09 Feb 2024 | 14.48 | 14.68 | 14.44 | 14.64 | 14.64 | 86 |
08 Feb 2024 | 14.64 | 14.64 | 13.33 | 14.48 | 14.48 | 4,225 |
07 Feb 2024 | 12.14 | 14.64 | 12.14 | 14.64 | 14.64 | 4,078 |
06 Feb 2024 | 16.45 | 16.45 | 12.14 | 12.14 | 12.14 | 12,610 |
05 Feb 2024 | 15.98 | 18.05 | 15.79 | 16.45 | 16.45 | 10,160 |
04 Feb 2024 | 15.83 | 16.36 | 15.53 | 15.98 | 15.98 | 674 |
03 Feb 2024 | 15.49 | 15.85 | 15.27 | 15.83 | 15.83 | 1,755 |
02 Feb 2024 | 16.07 | 16.06 | 15.47 | 15.49 | 15.49 | 195 |
01 Feb 2024 | 14.40 | 16.11 | 14.39 | 16.07 | 16.07 | 3,829 |
31 Jan 2024 | 14.87 | 14.87 | 14.40 | 14.40 | 14.40 | 306 |
30 Jan 2024 | 14.85 | 14.94 | 14.79 | 14.87 | 14.87 | 84 |
29 Jan 2024 | 15.19 | 15.25 | 14.85 | 14.85 | 14.85 | 18 |
28 Jan 2024 | 14.87 | 15.20 | 14.78 | 15.19 | 15.19 | 201 |
27 Jan 2024 | 14.37 | 15.12 | 14.37 | 14.87 | 14.87 | 89 |
26 Jan 2024 | 14.71 | 14.82 | 14.36 | 14.37 | 14.37 | 161 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |