Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.800 | 16.100 | 15.260 | 15.560 | 15.560 | 3,436,492 |
02 May 2024 | 14.380 | 15.660 | 14.240 | 15.600 | 15.600 | 11,366,384 |
30 Apr 2024 | 14.780 | 15.000 | 14.340 | 14.380 | 14.380 | 7,230,881 |
29 Apr 2024 | 14.500 | 15.220 | 14.300 | 14.940 | 14.940 | 5,629,604 |
26 Apr 2024 | 13.580 | 14.580 | 13.580 | 14.500 | 14.500 | 4,777,032 |
25 Apr 2024 | 13.700 | 13.960 | 13.320 | 13.620 | 13.620 | 7,757,557 |
24 Apr 2024 | 13.460 | 13.780 | 13.260 | 13.700 | 13.700 | 7,844,832 |
23 Apr 2024 | 13.400 | 13.700 | 13.300 | 13.360 | 13.360 | 6,999,549 |
22 Apr 2024 | 13.020 | 13.720 | 13.020 | 13.400 | 13.400 | 2,589,050 |
19 Apr 2024 | 13.300 | 13.320 | 12.880 | 13.000 | 13.000 | 4,240,987 |
18 Apr 2024 | 13.120 | 14.200 | 12.960 | 13.400 | 13.400 | 7,375,525 |
17 Apr 2024 | 12.580 | 12.940 | 12.580 | 12.860 | 12.860 | 4,030,715 |
16 Apr 2024 | 13.000 | 13.100 | 12.600 | 12.600 | 12.600 | 3,721,750 |
15 Apr 2024 | 13.780 | 13.780 | 13.040 | 13.160 | 13.160 | 4,706,796 |
12 Apr 2024 | 14.400 | 14.500 | 13.700 | 13.700 | 13.700 | 6,014,696 |
11 Apr 2024 | 15.360 | 15.360 | 14.200 | 14.400 | 14.400 | 4,368,645 |
10 Apr 2024 | 14.600 | 15.380 | 14.580 | 15.360 | 15.360 | 9,979,496 |
09 Apr 2024 | 14.120 | 14.640 | 14.060 | 14.320 | 14.320 | 18,360,053 |
08 Apr 2024 | 13.680 | 14.180 | 13.680 | 13.920 | 13.920 | 2,065,000 |
05 Apr 2024 | 13.480 | 14.580 | 13.260 | 13.640 | 13.640 | 3,605,041 |
03 Apr 2024 | 14.020 | 14.640 | 13.980 | 14.120 | 14.120 | 5,888,300 |
02 Apr 2024 | 13.840 | 14.580 | 13.800 | 14.180 | 14.180 | 7,552,385 |
28 Mar 2024 | 12.520 | 13.640 | 12.380 | 13.560 | 13.560 | 6,820,528 |
27 Mar 2024 | 12.460 | 12.540 | 12.180 | 12.300 | 12.300 | 2,933,000 |
26 Mar 2024 | 13.140 | 13.320 | 12.500 | 12.500 | 12.500 | 5,318,500 |
25 Mar 2024 | 13.440 | 13.560 | 13.100 | 13.140 | 13.140 | 2,664,500 |
22 Mar 2024 | 14.200 | 14.200 | 13.280 | 13.440 | 13.440 | 3,126,000 |
21 Mar 2024 | 13.200 | 14.480 | 13.200 | 13.980 | 13.980 | 5,406,610 |
20 Mar 2024 | 13.000 | 13.360 | 13.080 | 13.280 | 13.280 | 1,658,744 |
19 Mar 2024 | 13.540 | 13.540 | 13.000 | 13.120 | 13.120 | 3,654,105 |
18 Mar 2024 | 13.500 | 13.700 | 13.300 | 13.580 | 13.580 | 2,771,404 |
15 Mar 2024 | 13.500 | 13.560 | 13.000 | 13.340 | 13.340 | 7,367,313 |
14 Mar 2024 | 13.700 | 14.080 | 13.440 | 13.760 | 13.760 | 4,641,602 |
13 Mar 2024 | 13.840 | 13.840 | 13.240 | 13.320 | 13.320 | 5,109,127 |
12 Mar 2024 | 13.600 | 13.960 | 13.380 | 13.840 | 13.840 | 4,025,992 |
11 Mar 2024 | 12.960 | 13.380 | 12.960 | 13.340 | 13.340 | 2,607,892 |
08 Mar 2024 | 12.720 | 13.420 | 12.720 | 13.000 | 13.000 | 2,273,512 |
07 Mar 2024 | 13.280 | 13.600 | 12.680 | 12.680 | 12.680 | 5,690,304 |
06 Mar 2024 | 13.180 | 13.620 | 13.160 | 13.540 | 13.540 | 4,962,250 |
05 Mar 2024 | 14.080 | 14.280 | 13.140 | 13.180 | 13.180 | 7,707,376 |
04 Mar 2024 | 14.380 | 14.780 | 13.980 | 14.220 | 14.220 | 6,606,522 |
01 Mar 2024 | 14.360 | 14.820 | 14.140 | 14.380 | 14.380 | 15,170,384 |
29 Feb 2024 | 14.280 | 14.800 | 14.280 | 14.360 | 14.360 | 5,012,608 |
28 Feb 2024 | 14.800 | 14.960 | 14.340 | 14.420 | 14.420 | 3,867,500 |
27 Feb 2024 | 14.780 | 14.940 | 13.940 | 14.800 | 14.800 | 6,172,734 |
26 Feb 2024 | 14.560 | 15.060 | 14.420 | 14.820 | 14.820 | 2,823,517 |
23 Feb 2024 | 14.920 | 14.920 | 14.400 | 14.640 | 14.640 | 3,956,500 |
22 Feb 2024 | 13.840 | 14.960 | 13.840 | 14.920 | 14.920 | 5,332,860 |
21 Feb 2024 | 13.300 | 14.240 | 13.040 | 13.880 | 13.880 | 4,814,498 |
20 Feb 2024 | 13.180 | 13.340 | 12.820 | 13.280 | 13.280 | 4,575,346 |
19 Feb 2024 | 14.040 | 14.040 | 13.020 | 13.200 | 13.200 | 5,869,700 |
16 Feb 2024 | 13.320 | 14.160 | 13.100 | 14.080 | 14.080 | 5,337,126 |
15 Feb 2024 | 13.300 | 13.480 | 12.920 | 13.360 | 13.360 | 3,498,116 |
14 Feb 2024 | 13.540 | 13.780 | 13.080 | 13.440 | 13.440 | 1,993,995 |
09 Feb 2024 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | - |
08 Feb 2024 | 13.900 | 14.120 | 13.600 | 13.860 | 13.860 | 3,316,178 |
07 Feb 2024 | 14.260 | 14.700 | 13.860 | 14.020 | 14.020 | 3,446,235 |
06 Feb 2024 | 13.820 | 14.420 | 13.420 | 14.240 | 14.240 | 8,956,500 |
05 Feb 2024 | 13.120 | 14.200 | 13.120 | 13.780 | 13.780 | 4,595,400 |
02 Feb 2024 | 13.840 | 14.720 | 13.660 | 13.980 | 13.980 | 7,505,463 |
01 Feb 2024 | 13.460 | 14.120 | 13.260 | 13.740 | 13.740 | 7,805,130 |
31 Jan 2024 | 13.340 | 13.720 | 13.020 | 13.140 | 13.140 | 8,451,538 |
30 Jan 2024 | 14.380 | 14.380 | 13.720 | 13.820 | 13.820 | 4,708,572 |
29 Jan 2024 | 13.940 | 14.780 | 13.940 | 14.380 | 14.380 | 5,352,500 |
26 Jan 2024 | 14.820 | 15.260 | 13.600 | 13.900 | 13.900 | 9,875,500 |
25 Jan 2024 | 15.000 | 15.420 | 14.840 | 15.280 | 15.280 | 4,946,028 |
24 Jan 2024 | 14.660 | 15.260 | 14.380 | 14.740 | 14.740 | 5,240,382 |
23 Jan 2024 | 13.880 | 14.980 | 13.880 | 14.560 | 14.560 | 5,590,584 |
22 Jan 2024 | 14.460 | 14.680 | 13.420 | 13.700 | 13.700 | 2,995,000 |
19 Jan 2024 | 14.620 | 15.100 | 14.300 | 14.460 | 14.460 | 4,965,405 |
18 Jan 2024 | 14.920 | 14.920 | 14.000 | 14.620 | 14.620 | 10,061,956 |
17 Jan 2024 | 15.420 | 15.520 | 14.580 | 14.740 | 14.740 | 4,685,288 |
16 Jan 2024 | 15.600 | 16.340 | 15.600 | 15.760 | 15.760 | 3,024,991 |
15 Jan 2024 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | - |
12 Jan 2024 | 15.440 | 16.580 | 15.440 | 16.300 | 16.300 | 2,983,268 |
11 Jan 2024 | 15.960 | 16.200 | 15.700 | 15.840 | 15.840 | 3,254,114 |
10 Jan 2024 | 15.620 | 16.240 | 15.560 | 16.000 | 16.000 | 3,150,860 |
09 Jan 2024 | 15.520 | 16.340 | 15.520 | 15.920 | 15.920 | 4,487,000 |
08 Jan 2024 | 16.020 | 16.480 | 15.040 | 15.380 | 15.380 | 6,757,196 |
05 Jan 2024 | 16.900 | 17.300 | 16.340 | 16.400 | 16.400 | 2,831,135 |
04 Jan 2024 | 17.060 | 17.340 | 16.480 | 16.800 | 16.800 | 3,302,135 |
03 Jan 2024 | 17.600 | 18.000 | 17.380 | 17.480 | 17.480 | 4,218,971 |
02 Jan 2024 | 19.000 | 19.000 | 17.640 | 17.740 | 17.740 | 5,683,794 |
29 Dec 2023 | 18.900 | 19.020 | 18.420 | 18.680 | 18.680 | 2,634,569 |
28 Dec 2023 | 17.540 | 18.900 | 17.440 | 18.720 | 18.720 | 5,321,400 |
27 Dec 2023 | 16.520 | 17.540 | 16.500 | 17.440 | 17.440 | 3,992,004 |
22 Dec 2023 | 16.800 | 16.860 | 16.120 | 16.200 | 16.200 | 3,468,680 |
21 Dec 2023 | 16.860 | 16.860 | 16.300 | 16.520 | 16.520 | 3,468,849 |
20 Dec 2023 | 17.100 | 17.340 | 16.700 | 16.840 | 16.840 | 2,619,164 |
19 Dec 2023 | 17.760 | 17.760 | 16.800 | 16.960 | 16.960 | 1,683,982 |
18 Dec 2023 | 17.900 | 17.900 | 17.140 | 17.300 | 17.300 | 2,391,418 |
15 Dec 2023 | 17.000 | 18.480 | 17.000 | 17.680 | 17.680 | 4,589,778 |
14 Dec 2023 | 17.120 | 17.200 | 16.540 | 16.760 | 16.760 | 2,031,546 |
13 Dec 2023 | 16.740 | 16.940 | 16.320 | 16.600 | 16.600 | 2,713,318 |
12 Dec 2023 | 16.640 | 16.980 | 16.400 | 16.760 | 16.760 | 3,049,484 |
11 Dec 2023 | 16.380 | 16.820 | 15.880 | 16.480 | 16.480 | 4,327,445 |
08 Dec 2023 | 17.500 | 17.500 | 17.000 | 17.060 | 17.060 | 2,357,800 |
07 Dec 2023 | 17.740 | 17.740 | 17.000 | 17.360 | 17.360 | 3,095,257 |
06 Dec 2023 | 17.660 | 18.080 | 17.580 | 17.740 | 17.740 | 2,521,817 |
05 Dec 2023 | 17.600 | 18.020 | 17.500 | 17.640 | 17.640 | 2,447,804 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |