Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.14 | 16.09 | 14.60 | 14.68 | 14.68 | - |
01 May 2024 | 15.75 | 16.22 | 14.35 | 15.39 | 15.39 | - |
30 Apr 2024 | 14.82 | 15.90 | 14.67 | 15.65 | 15.65 | - |
29 Apr 2024 | 15.37 | 15.42 | 14.63 | 14.67 | 14.67 | - |
26 Apr 2024 | 15.49 | 16.06 | 14.92 | 15.03 | 15.03 | - |
25 Apr 2024 | 16.25 | 17.55 | 15.27 | 15.37 | 15.37 | - |
24 Apr 2024 | 15.76 | 16.38 | 15.58 | 15.97 | 15.97 | - |
23 Apr 2024 | 16.72 | 16.76 | 15.69 | 15.69 | 15.69 | - |
22 Apr 2024 | 18.59 | 18.72 | 16.69 | 16.94 | 16.94 | - |
19 Apr 2024 | 21.33 | 21.36 | 18.17 | 18.71 | 18.71 | - |
18 Apr 2024 | 17.91 | 18.37 | 17.21 | 18.00 | 18.00 | - |
17 Apr 2024 | 18.24 | 19.11 | 17.54 | 18.21 | 18.21 | - |
16 Apr 2024 | 19.49 | 19.56 | 17.64 | 18.40 | 18.40 | - |
15 Apr 2024 | 16.94 | 19.46 | 16.26 | 19.23 | 19.23 | - |
12 Apr 2024 | 14.91 | 19.20 | 14.91 | 17.31 | 17.31 | - |
11 Apr 2024 | 16.02 | 17.61 | 14.91 | 14.91 | 14.91 | - |
10 Apr 2024 | 15.24 | 16.62 | 14.59 | 15.80 | 15.80 | - |
09 Apr 2024 | 15.34 | 16.63 | 14.94 | 14.98 | 14.98 | - |
08 Apr 2024 | 16.24 | 16.50 | 15.11 | 15.19 | 15.19 | - |
05 Apr 2024 | 16.45 | 16.75 | 15.53 | 16.03 | 16.03 | - |
04 Apr 2024 | 14.29 | 16.92 | 13.74 | 16.35 | 16.35 | - |
03 Apr 2024 | 15.00 | 15.18 | 14.25 | 14.33 | 14.33 | - |
02 Apr 2024 | 13.74 | 15.43 | 13.68 | 14.61 | 14.61 | - |
01 Apr 2024 | 13.61 | 14.15 | 13.55 | 13.65 | 13.65 | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 12.93 | 13.10 | 12.84 | 13.01 | 13.01 | - |
27 Mar 2024 | 13.13 | 13.34 | 12.66 | 12.78 | 12.78 | - |
26 Mar 2024 | 13.12 | 13.43 | 12.84 | 13.24 | 13.24 | - |
25 Mar 2024 | 13.67 | 13.67 | 13.11 | 13.19 | 13.19 | - |
22 Mar 2024 | 12.92 | 13.15 | 12.58 | 13.06 | 13.06 | - |
21 Mar 2024 | 12.98 | 13.08 | 12.40 | 12.92 | 12.92 | - |
20 Mar 2024 | 13.83 | 14.17 | 13.01 | 13.04 | 13.04 | - |
19 Mar 2024 | 14.50 | 14.86 | 13.80 | 13.82 | 13.82 | - |
18 Mar 2024 | 14.75 | 14.85 | 14.26 | 14.33 | 14.33 | - |
15 Mar 2024 | 14.33 | 15.53 | 14.14 | 14.41 | 14.41 | - |
14 Mar 2024 | 13.62 | 15.33 | 13.42 | 14.40 | 14.40 | - |
13 Mar 2024 | 13.89 | 14.04 | 13.67 | 13.75 | 13.75 | - |
12 Mar 2024 | 14.97 | 15.20 | 13.81 | 13.84 | 13.84 | - |
11 Mar 2024 | 15.51 | 16.04 | 15.13 | 15.22 | 15.22 | - |
08 Mar 2024 | 14.22 | 15.53 | 13.97 | 14.74 | 14.74 | - |
07 Mar 2024 | 14.98 | 14.98 | 14.25 | 14.44 | 14.44 | - |
06 Mar 2024 | 14.27 | 14.93 | 13.89 | 14.50 | 14.50 | - |
05 Mar 2024 | 13.75 | 15.10 | 13.75 | 14.46 | 14.46 | - |
04 Mar 2024 | 13.49 | 13.58 | 13.32 | 13.49 | 13.49 | - |
01 Mar 2024 | 13.34 | 13.66 | 13.08 | 13.11 | 13.11 | - |
29 Feb 2024 | 14.14 | 14.15 | 13.30 | 13.40 | 13.40 | - |
28 Feb 2024 | 13.52 | 13.90 | 13.44 | 13.84 | 13.84 | - |
27 Feb 2024 | 13.63 | 13.75 | 13.41 | 13.43 | 13.43 | - |
26 Feb 2024 | 14.17 | 14.20 | 13.66 | 13.74 | 13.74 | - |
23 Feb 2024 | 14.31 | 14.31 | 13.64 | 13.75 | 13.75 | - |
22 Feb 2024 | 14.28 | 14.64 | 14.12 | 14.54 | 14.54 | - |
21 Feb 2024 | 15.54 | 16.12 | 15.22 | 15.34 | 15.34 | - |
20 Feb 2024 | 15.09 | 15.91 | 15.07 | 15.42 | 15.42 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 13.94 | 14.71 | 13.75 | 14.24 | 14.24 | - |
15 Feb 2024 | 14.27 | 14.64 | 13.94 | 14.01 | 14.01 | - |
14 Feb 2024 | 15.38 | 15.47 | 14.22 | 14.38 | 14.38 | - |
13 Feb 2024 | 13.96 | 17.94 | 13.43 | 15.85 | 15.85 | - |
12 Feb 2024 | 13.48 | 13.94 | 13.34 | 13.93 | 13.93 | - |
09 Feb 2024 | 12.79 | 13.01 | 12.69 | 12.93 | 12.93 | - |
08 Feb 2024 | 12.95 | 13.17 | 12.74 | 12.79 | 12.79 | - |
07 Feb 2024 | 13.06 | 13.13 | 12.81 | 12.83 | 12.83 | - |
06 Feb 2024 | 13.57 | 13.78 | 12.98 | 13.06 | 13.06 | - |
05 Feb 2024 | 14.37 | 14.53 | 13.58 | 13.67 | 13.67 | - |
02 Feb 2024 | 13.95 | 14.23 | 13.39 | 13.85 | 13.85 | - |
01 Feb 2024 | 14.21 | 14.63 | 13.87 | 13.88 | 13.88 | - |
31 Jan 2024 | 13.42 | 14.61 | 13.18 | 14.35 | 14.35 | - |
30 Jan 2024 | 13.69 | 13.74 | 13.23 | 13.31 | 13.31 | - |
29 Jan 2024 | 13.98 | 15.35 | 13.59 | 13.60 | 13.60 | - |
26 Jan 2024 | 13.73 | 14.10 | 13.20 | 13.26 | 13.26 | - |
25 Jan 2024 | 13.18 | 13.58 | 13.06 | 13.45 | 13.45 | - |
24 Jan 2024 | 12.66 | 13.18 | 12.41 | 13.14 | 13.14 | - |
23 Jan 2024 | 13.20 | 13.29 | 12.53 | 12.55 | 12.55 | - |
22 Jan 2024 | 13.77 | 13.84 | 13.17 | 13.19 | 13.19 | - |
19 Jan 2024 | 13.80 | 14.58 | 13.28 | 13.30 | 13.30 | - |
18 Jan 2024 | 14.85 | 14.89 | 13.89 | 14.13 | 14.13 | - |
17 Jan 2024 | 14.59 | 15.40 | 14.38 | 14.79 | 14.79 | - |
16 Jan 2024 | 14.12 | 14.35 | 13.52 | 13.84 | 13.84 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 12.66 | 13.08 | 12.47 | 12.70 | 12.70 | - |
11 Jan 2024 | 12.64 | 13.31 | 12.35 | 12.44 | 12.44 | - |
10 Jan 2024 | 12.86 | 12.95 | 12.67 | 12.69 | 12.69 | - |
09 Jan 2024 | 13.20 | 13.45 | 12.74 | 12.76 | 12.76 | - |
08 Jan 2024 | 14.00 | 14.18 | 13.02 | 13.08 | 13.08 | - |
05 Jan 2024 | 14.24 | 14.58 | 13.29 | 13.35 | 13.35 | - |
04 Jan 2024 | 13.93 | 14.20 | 13.64 | 14.13 | 14.13 | - |
03 Jan 2024 | 13.35 | 14.22 | 13.33 | 14.04 | 14.04 | - |
02 Jan 2024 | 13.22 | 14.23 | 13.10 | 13.20 | 13.20 | - |
01 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 12.55 | 13.19 | 12.36 | 12.45 | 12.45 | - |
28 Dec 2023 | 12.44 | 12.65 | 12.38 | 12.47 | 12.47 | - |
27 Dec 2023 | 13.02 | 13.04 | 12.37 | 12.43 | 12.43 | - |
26 Dec 2023 | 13.77 | 13.80 | 12.96 | 12.99 | 12.99 | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 13.72 | 13.96 | 13.00 | 13.03 | 13.03 | - |
21 Dec 2023 | 13.40 | 14.49 | 13.34 | 13.65 | 13.65 | - |
20 Dec 2023 | 12.63 | 13.93 | 12.29 | 13.67 | 13.67 | - |
19 Dec 2023 | 12.60 | 12.60 | 12.33 | 12.53 | 12.53 | - |
18 Dec 2023 | 12.62 | 12.64 | 12.40 | 12.56 | 12.56 | - |
15 Dec 2023 | 12.12 | 12.54 | 12.01 | 12.28 | 12.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |