Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.79 | 14.20 | 13.64 | 13.77 | 13.77 | 2,483 |
01 May 2024 | 14.39 | 14.41 | 13.69 | 14.31 | 14.31 | 116 |
30 Apr 2024 | 13.52 | 14.55 | 13.50 | 14.39 | 14.39 | 14 |
29 Apr 2024 | 14.04 | 14.04 | 13.52 | 13.52 | 13.52 | 1,343 |
28 Apr 2024 | 14.33 | 14.33 | 13.66 | 14.04 | 14.04 | 564 |
27 Apr 2024 | 13.90 | 14.33 | 13.64 | 14.33 | 14.33 | 2,122 |
26 Apr 2024 | 14.67 | 14.66 | 13.91 | 13.90 | 13.90 | 1,353 |
25 Apr 2024 | 14.74 | 14.74 | 13.88 | 14.67 | 14.67 | 337 |
24 Apr 2024 | 13.84 | 14.75 | 13.66 | 14.74 | 14.74 | 3,025 |
23 Apr 2024 | 14.95 | 15.01 | 13.75 | 13.84 | 13.84 | 330 |
22 Apr 2024 | 15.12 | 15.12 | 14.96 | 14.95 | 14.95 | 120 |
21 Apr 2024 | 15.12 | 15.12 | 13.81 | 15.12 | 15.12 | 714 |
20 Apr 2024 | 13.73 | 15.10 | 13.73 | 15.12 | 15.12 | 724 |
19 Apr 2024 | 14.09 | 15.08 | 13.58 | 13.73 | 13.73 | 2,290 |
18 Apr 2024 | 15.12 | 15.14 | 14.09 | 14.09 | 14.09 | 2,380 |
17 Apr 2024 | 14.56 | 15.30 | 14.12 | 15.12 | 15.12 | 1,127 |
16 Apr 2024 | 15.92 | 15.92 | 14.55 | 14.56 | 14.56 | 418 |
15 Apr 2024 | 16.34 | 16.34 | 14.10 | 15.92 | 15.92 | 3,252 |
14 Apr 2024 | 16.59 | 16.89 | 15.69 | 16.34 | 16.34 | 333 |
13 Apr 2024 | 17.52 | 17.55 | 15.88 | 16.59 | 16.59 | 5,036 |
12 Apr 2024 | 17.46 | 17.54 | 17.38 | 17.52 | 17.52 | 804 |
11 Apr 2024 | 17.70 | 17.71 | 17.29 | 17.46 | 17.46 | 93 |
10 Apr 2024 | 17.26 | 17.94 | 16.93 | 17.70 | 17.70 | 4,364 |
09 Apr 2024 | 16.26 | 18.30 | 16.27 | 17.26 | 17.26 | 2,055 |
08 Apr 2024 | 16.64 | 18.57 | 15.78 | 16.26 | 16.26 | 12,924 |
07 Apr 2024 | 16.19 | 16.64 | 14.83 | 16.64 | 16.64 | 2,261 |
06 Apr 2024 | 15.65 | 16.25 | 14.84 | 16.19 | 16.19 | 3,223 |
05 Apr 2024 | 14.87 | 15.68 | 14.78 | 15.65 | 15.65 | 1,251 |
04 Apr 2024 | 15.50 | 15.82 | 14.75 | 14.87 | 14.87 | 165 |
03 Apr 2024 | 16.42 | 16.43 | 15.19 | 15.50 | 15.50 | 8,264 |
02 Apr 2024 | 17.99 | 18.20 | 16.31 | 16.42 | 16.42 | 7,588 |
01 Apr 2024 | 16.31 | 18.24 | 15.21 | 17.99 | 17.99 | 4,236 |
31 Mar 2024 | 15.21 | 16.62 | 14.70 | 16.31 | 16.31 | 10,910 |
30 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.21 | 15.21 | 8 |
29 Mar 2024 | 15.16 | 15.21 | 14.45 | 15.20 | 15.20 | 1,105 |
28 Mar 2024 | 15.23 | 15.86 | 14.38 | 15.16 | 15.16 | 2,407 |
27 Mar 2024 | 14.71 | 17.86 | 14.72 | 15.23 | 15.23 | 8,074 |
26 Mar 2024 | 13.19 | 14.71 | 13.17 | 14.71 | 14.71 | 1,829 |
25 Mar 2024 | 14.66 | 14.68 | 13.19 | 13.19 | 13.19 | 1,359 |
24 Mar 2024 | 14.74 | 14.74 | 14.66 | 14.66 | 14.66 | 218 |
23 Mar 2024 | 13.89 | 14.73 | 13.91 | 14.74 | 14.74 | 156 |
22 Mar 2024 | 13.92 | 13.92 | 13.14 | 13.89 | 13.89 | 2,652 |
21 Mar 2024 | 15.22 | 15.22 | 13.98 | 13.92 | 13.92 | 768 |
20 Mar 2024 | 15.34 | 15.65 | 14.79 | 15.22 | 15.22 | 473 |
19 Mar 2024 | 15.54 | 16.31 | 15.34 | 15.34 | 15.34 | 4,878 |
18 Mar 2024 | 16.33 | 16.33 | 15.52 | 15.54 | 15.54 | 1,813 |
17 Mar 2024 | 16.35 | 16.35 | 15.85 | 16.33 | 16.33 | 493 |
16 Mar 2024 | 17.25 | 17.39 | 15.95 | 16.35 | 16.35 | 953 |
15 Mar 2024 | 17.29 | 17.34 | 16.92 | 17.25 | 17.25 | 1,496 |
14 Mar 2024 | 15.95 | 17.29 | 15.92 | 17.29 | 17.29 | 4,408 |
13 Mar 2024 | 16.03 | 16.40 | 15.97 | 15.95 | 15.95 | 2,595 |
12 Mar 2024 | 16.68 | 16.68 | 15.81 | 16.03 | 16.03 | 1,559 |
11 Mar 2024 | 16.60 | 16.75 | 16.40 | 16.68 | 16.68 | 254 |
10 Mar 2024 | 18.77 | 18.77 | 16.28 | 16.60 | 16.60 | 4,038 |
09 Mar 2024 | 14.30 | 19.51 | 14.30 | 18.77 | 18.77 | 18,266 |
08 Mar 2024 | 17.00 | 17.05 | 14.30 | 14.30 | 14.30 | 3,427 |
07 Mar 2024 | 17.42 | 17.42 | 15.70 | 17.00 | 17.00 | 3,299 |
06 Mar 2024 | 18.38 | 18.41 | 17.40 | 17.42 | 17.42 | 7,392 |
05 Mar 2024 | 18.37 | 19.90 | 18.37 | 18.39 | 18.39 | 8,939 |
04 Mar 2024 | 19.15 | 19.15 | 18.03 | 18.37 | 18.37 | 8,796 |
03 Mar 2024 | 17.54 | 19.15 | 17.13 | 19.15 | 19.15 | 4,911 |
02 Mar 2024 | 18.25 | 18.25 | 17.54 | 17.54 | 17.54 | 8,422 |
01 Mar 2024 | 17.13 | 20.50 | 17.13 | 18.24 | 18.24 | 33,579 |
29 Feb 2024 | 15.36 | 17.23 | 15.44 | 17.13 | 17.13 | 3,371 |
28 Feb 2024 | 13.76 | 16.27 | 13.77 | 15.37 | 15.37 | 23,358 |
27 Feb 2024 | 14.38 | 14.41 | 13.71 | 13.76 | 13.76 | 4,323 |
26 Feb 2024 | 14.52 | 14.52 | 14.30 | 14.38 | 14.38 | 1,479 |
25 Feb 2024 | 13.89 | 14.52 | 13.89 | 14.52 | 14.52 | 2,160 |
24 Feb 2024 | 13.16 | 13.88 | 13.12 | 13.89 | 13.89 | 2,176 |
23 Feb 2024 | 12.18 | 13.49 | 11.06 | 13.16 | 13.16 | 12,697 |
22 Feb 2024 | 12.93 | 12.92 | 12.18 | 12.18 | 12.18 | 3,014 |
21 Feb 2024 | 12.96 | 13.13 | 12.96 | 12.93 | 12.93 | 1,395 |
20 Feb 2024 | 12.04 | 12.97 | 11.49 | 12.96 | 12.96 | 4,125 |
19 Feb 2024 | 10.19 | 12.24 | 10.19 | 12.04 | 12.04 | 7,920 |
18 Feb 2024 | 10.19 | 10.27 | 10.19 | 10.19 | 10.19 | 4,953 |
17 Feb 2024 | 10.22 | 10.31 | 10.21 | 10.19 | 10.19 | 7,137 |
16 Feb 2024 | 10.02 | 10.28 | 9.65 | 10.22 | 10.22 | 6,248 |
15 Feb 2024 | 10.18 | 10.24 | 9.98 | 10.02 | 10.02 | 1,103 |
14 Feb 2024 | 8.77 | 10.28 | 8.77 | 10.18 | 10.18 | 10,772 |
13 Feb 2024 | 8.54 | 8.78 | 8.55 | 8.77 | 8.77 | 1,888 |
12 Feb 2024 | 7.93 | 8.55 | 7.93 | 8.54 | 8.54 | 5,693 |
11 Feb 2024 | 7.93 | 7.93 | 7.57 | 7.93 | 7.93 | 109 |
10 Feb 2024 | 7.96 | 7.94 | 7.56 | 7.93 | 7.93 | 658 |
09 Feb 2024 | 7.84 | 7.97 | 7.82 | 7.96 | 7.96 | 516 |
08 Feb 2024 | 7.41 | 7.84 | 7.39 | 7.84 | 7.84 | 869 |
07 Feb 2024 | 7.63 | 7.61 | 7.40 | 7.41 | 7.41 | 1,126 |
06 Feb 2024 | 7.45 | 7.63 | 7.45 | 7.63 | 7.63 | 764 |
05 Feb 2024 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | 11 |
04 Feb 2024 | 7.99 | 7.99 | 7.60 | 7.60 | 7.60 | 326 |
03 Feb 2024 | 8.03 | 8.03 | 7.99 | 7.99 | 7.99 | - |
02 Feb 2024 | 8.01 | 8.07 | 8.01 | 8.03 | 8.03 | - |
01 Feb 2024 | 8.22 | 8.23 | 7.41 | 8.01 | 8.01 | 1,508 |
31 Jan 2024 | 8.28 | 8.30 | 8.02 | 8.22 | 8.22 | 824 |
30 Jan 2024 | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | - |
29 Jan 2024 | 8.37 | 8.42 | 8.17 | 8.29 | 8.29 | 4,645 |
28 Jan 2024 | 8.37 | 8.38 | 8.37 | 8.37 | 8.37 | 17 |
27 Jan 2024 | 8.23 | 8.38 | 8.20 | 8.37 | 8.37 | 2,374 |
26 Jan 2024 | 8.46 | 8.46 | 8.05 | 8.23 | 8.23 | 858 |
25 Jan 2024 | 8.41 | 8.49 | 8.31 | 8.46 | 8.46 | 1,502 |
24 Jan 2024 | 8.22 | 8.42 | 7.99 | 8.41 | 8.41 | 214 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |