Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.96 | 14.10 | 13.80 | 13.98 | 13.98 | 5,116 |
30 Apr 2024 | 14.26 | 14.26 | 13.30 | 13.78 | 13.78 | 17,553 |
29 Apr 2024 | 14.26 | 14.30 | 14.12 | 14.12 | 14.12 | 3,395 |
26 Apr 2024 | 13.90 | 14.20 | 13.90 | 14.12 | 14.12 | 8,898 |
25 Apr 2024 | 13.76 | 13.90 | 13.64 | 13.80 | 13.80 | 8,475 |
24 Apr 2024 | 13.98 | 13.98 | 13.64 | 13.64 | 13.64 | 16,192 |
23 Apr 2024 | 13.98 | 13.98 | 13.80 | 13.96 | 13.96 | 10,324 |
22 Apr 2024 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 9,300 |
19 Apr 2024 | 14.08 | 14.08 | 13.80 | 14.00 | 14.00 | 5,085 |
18 Apr 2024 | 14.20 | 14.20 | 13.80 | 13.96 | 13.96 | 13,816 |
17 Apr 2024 | 14.04 | 14.46 | 14.00 | 14.20 | 14.20 | 7,068 |
16 Apr 2024 | 14.50 | 14.50 | 14.00 | 14.18 | 14.18 | 17,620 |
15 Apr 2024 | 14.14 | 14.78 | 14.02 | 14.54 | 14.54 | 11,855 |
12 Apr 2024 | 14.44 | 14.68 | 14.14 | 14.14 | 14.14 | 10,461 |
11 Apr 2024 | 14.50 | 14.78 | 14.22 | 14.22 | 14.22 | 6,676 |
10 Apr 2024 | 14.38 | 14.60 | 14.10 | 14.40 | 14.40 | 17,577 |
09 Apr 2024 | 15.00 | 15.00 | 14.04 | 14.26 | 14.26 | 35,063 |
08 Apr 2024 | 14.84 | 15.30 | 14.84 | 15.00 | 15.00 | 24,962 |
05 Apr 2024 | 14.90 | 14.90 | 14.54 | 14.80 | 14.80 | 21,659 |
04 Apr 2024 | 14.32 | 15.00 | 14.30 | 15.00 | 15.00 | 44,563 |
03 Apr 2024 | 13.94 | 14.46 | 13.76 | 14.36 | 14.36 | 20,850 |
02 Apr 2024 | 13.98 | 14.00 | 13.10 | 13.78 | 13.78 | 34,923 |
28 Mar 2024 | 13.90 | 13.98 | 13.28 | 13.98 | 13.98 | 59,419 |
27 Mar 2024 | 13.94 | 13.94 | 13.60 | 13.82 | 13.82 | 17,956 |
26 Mar 2024 | 13.52 | 13.94 | 13.50 | 13.94 | 13.94 | 26,554 |
25 Mar 2024 | 13.86 | 13.94 | 13.40 | 13.50 | 13.50 | 19,348 |
22 Mar 2024 | 14.00 | 14.00 | 13.72 | 13.88 | 13.88 | 21,635 |
21 Mar 2024 | 14.12 | 14.20 | 13.98 | 14.00 | 14.00 | 26,698 |
20 Mar 2024 | 14.20 | 14.22 | 14.10 | 14.20 | 14.20 | 7,947 |
19 Mar 2024 | 14.10 | 14.22 | 14.06 | 14.22 | 14.22 | 5,490 |
18 Mar 2024 | 14.12 | 14.40 | 14.00 | 14.10 | 14.10 | 19,016 |
15 Mar 2024 | 14.60 | 14.60 | 14.10 | 14.30 | 14.30 | 18,435 |
14 Mar 2024 | 14.56 | 14.60 | 14.40 | 14.60 | 14.60 | 33,072 |
13 Mar 2024 | 14.70 | 14.70 | 14.42 | 14.56 | 14.56 | 27,573 |
12 Mar 2024 | 15.10 | 15.10 | 14.76 | 14.80 | 14.80 | 26,374 |
11 Mar 2024 | 15.40 | 15.40 | 14.88 | 15.10 | 15.10 | 19,906 |
08 Mar 2024 | 15.44 | 15.80 | 15.20 | 15.44 | 15.44 | 34,473 |
07 Mar 2024 | 15.36 | 15.50 | 15.02 | 15.40 | 15.40 | 13,194 |
06 Mar 2024 | 15.20 | 15.30 | 14.82 | 15.30 | 15.30 | 22,055 |
05 Mar 2024 | 15.22 | 15.22 | 14.70 | 14.90 | 14.90 | 14,982 |
04 Mar 2024 | 15.76 | 15.90 | 15.10 | 15.24 | 15.24 | 31,142 |
01 Mar 2024 | 15.58 | 15.78 | 15.40 | 15.64 | 15.64 | 27,193 |
29 Feb 2024 | 14.94 | 15.40 | 14.90 | 15.40 | 15.40 | 43,105 |
28 Feb 2024 | 15.96 | 15.96 | 14.92 | 14.94 | 14.94 | 59,913 |
27 Feb 2024 | 16.20 | 16.26 | 15.36 | 15.88 | 15.88 | 38,586 |
26 Feb 2024 | 16.00 | 16.32 | 15.72 | 16.10 | 16.10 | 63,773 |
23 Feb 2024 | 15.30 | 15.68 | 14.90 | 15.50 | 15.50 | 104,524 |
22 Feb 2024 | 14.60 | 15.10 | 14.50 | 15.10 | 15.10 | 40,393 |
21 Feb 2024 | 14.30 | 14.92 | 14.20 | 14.40 | 14.40 | 73,718 |
20 Feb 2024 | 13.20 | 14.20 | 13.20 | 14.20 | 14.20 | 55,690 |
19 Feb 2024 | 13.32 | 13.36 | 13.10 | 13.22 | 13.22 | 22,002 |
16 Feb 2024 | 13.20 | 13.50 | 13.20 | 13.26 | 13.26 | 24,368 |
15 Feb 2024 | 13.28 | 13.68 | 13.20 | 13.20 | 13.20 | 21,550 |
14 Feb 2024 | 13.20 | 13.46 | 13.10 | 13.18 | 13.18 | 29,498 |
13 Feb 2024 | 13.82 | 13.82 | 13.20 | 13.40 | 13.40 | 59,692 |
12 Feb 2024 | 13.92 | 14.04 | 13.82 | 13.86 | 13.86 | 36,548 |
09 Feb 2024 | 14.20 | 14.34 | 14.16 | 14.18 | 14.18 | 5,852 |
08 Feb 2024 | 14.36 | 14.44 | 14.16 | 14.18 | 14.18 | 10,288 |
07 Feb 2024 | 14.20 | 14.50 | 14.14 | 14.26 | 14.26 | 11,659 |
06 Feb 2024 | 14.30 | 14.30 | 14.02 | 14.20 | 14.20 | 24,147 |
05 Feb 2024 | 14.10 | 14.66 | 14.10 | 14.28 | 14.28 | 35,199 |
02 Feb 2024 | 14.10 | 14.22 | 13.72 | 14.00 | 14.00 | 85,974 |
01 Feb 2024 | 14.30 | 14.50 | 13.96 | 14.10 | 14.10 | 75,883 |
31 Jan 2024 | 14.94 | 14.98 | 14.52 | 14.70 | 14.70 | 31,467 |
30 Jan 2024 | 15.18 | 15.20 | 14.92 | 14.96 | 14.96 | 14,935 |
29 Jan 2024 | 15.08 | 15.28 | 15.08 | 15.28 | 15.28 | 11,593 |
26 Jan 2024 | 14.80 | 15.20 | 14.70 | 15.16 | 15.16 | 11,387 |
25 Jan 2024 | 15.26 | 15.34 | 14.80 | 14.80 | 14.80 | 24,813 |
24 Jan 2024 | 15.58 | 15.58 | 15.08 | 15.28 | 15.28 | 13,267 |
23 Jan 2024 | 15.38 | 15.60 | 15.18 | 15.34 | 15.34 | 8,533 |
22 Jan 2024 | 15.58 | 15.70 | 15.10 | 15.70 | 15.70 | 13,337 |
19 Jan 2024 | 15.54 | 15.96 | 14.62 | 15.28 | 15.28 | 30,583 |
18 Jan 2024 | 15.16 | 15.66 | 14.54 | 15.54 | 15.54 | 39,473 |
17 Jan 2024 | 15.78 | 15.78 | 15.00 | 15.08 | 15.08 | 36,731 |
16 Jan 2024 | 15.82 | 16.00 | 15.44 | 15.70 | 15.70 | 20,501 |
15 Jan 2024 | 16.10 | 16.30 | 15.86 | 15.88 | 15.88 | 17,438 |
12 Jan 2024 | 16.10 | 16.44 | 16.06 | 16.10 | 16.10 | 12,698 |
11 Jan 2024 | 16.12 | 16.30 | 15.96 | 16.10 | 16.10 | 43,199 |
10 Jan 2024 | 15.74 | 16.20 | 15.62 | 15.80 | 15.80 | 13,768 |
09 Jan 2024 | 15.90 | 16.26 | 15.46 | 15.74 | 15.74 | 34,921 |
08 Jan 2024 | 15.72 | 15.98 | 15.40 | 15.80 | 15.80 | 19,824 |
05 Jan 2024 | 15.94 | 15.98 | 15.22 | 15.74 | 15.74 | 45,099 |
04 Jan 2024 | 16.26 | 16.40 | 15.84 | 16.00 | 16.00 | 25,824 |
03 Jan 2024 | 16.50 | 16.58 | 15.52 | 16.26 | 16.26 | 51,480 |
02 Jan 2024 | 17.10 | 17.10 | 16.22 | 16.30 | 16.30 | 73,488 |
29 Dec 2023 | 16.80 | 17.20 | 16.52 | 17.10 | 17.10 | 58,146 |
28 Dec 2023 | 16.00 | 16.80 | 16.00 | 16.70 | 16.70 | 34,802 |
27 Dec 2023 | 16.30 | 16.30 | 15.40 | 15.88 | 15.88 | 108,519 |
22 Dec 2023 | 16.44 | 16.68 | 15.94 | 16.24 | 16.24 | 41,580 |
21 Dec 2023 | 16.60 | 16.86 | 16.42 | 16.68 | 16.68 | 13,718 |
20 Dec 2023 | 17.12 | 17.40 | 16.32 | 16.90 | 16.90 | 98,939 |
19 Dec 2023 | 16.30 | 16.98 | 16.30 | 16.88 | 16.88 | 99,283 |
18 Dec 2023 | 15.80 | 16.30 | 15.80 | 16.16 | 16.16 | 68,227 |
15 Dec 2023 | 15.62 | 15.90 | 15.30 | 15.72 | 15.72 | 84,588 |
14 Dec 2023 | 15.54 | 15.90 | 15.26 | 15.42 | 15.42 | 74,978 |
13 Dec 2023 | 15.28 | 15.58 | 15.00 | 15.54 | 15.54 | 49,808 |
12 Dec 2023 | 14.80 | 15.38 | 14.66 | 15.28 | 15.28 | 75,551 |
11 Dec 2023 | 14.84 | 14.96 | 14.60 | 14.88 | 14.88 | 47,790 |
08 Dec 2023 | 14.20 | 14.68 | 14.20 | 14.60 | 14.60 | 30,691 |
07 Dec 2023 | 14.40 | 14.50 | 14.02 | 14.24 | 14.24 | 16,875 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |