Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.33 | 16.40 | 16.19 | 16.37 | 16.37 | 3,642 |
01 May 2024 | 15.65 | 15.87 | 15.49 | 15.81 | 15.81 | 3,784 |
30 Apr 2024 | 16.22 | 16.38 | 15.98 | 16.17 | 16.17 | 3,932 |
29 Apr 2024 | 16.31 | 16.47 | 15.88 | 16.21 | 16.21 | 278,308 |
26 Apr 2024 | 16.06 | 16.39 | 15.96 | 16.22 | 16.22 | 2,565 |
25 Apr 2024 | 15.84 | 16.13 | 15.74 | 16.00 | 16.00 | 8,211 |
24 Apr 2024 | 16.92 | 16.92 | 15.80 | 16.02 | 16.02 | 149,428 |
23 Apr 2024 | 16.90 | 17.21 | 16.76 | 16.87 | 16.87 | 4,731 |
22 Apr 2024 | 16.15 | 16.76 | 16.14 | 16.30 | 16.30 | 170,239 |
19 Apr 2024 | 16.59 | 16.79 | 16.12 | 16.52 | 16.52 | 5,944 |
18 Apr 2024 | 17.43 | 17.43 | 16.83 | 17.30 | 17.30 | 13,455 |
17 Apr 2024 | 18.25 | 18.67 | 17.25 | 17.66 | 17.66 | 17,185 |
16 Apr 2024 | 17.90 | 18.57 | 17.70 | 18.29 | 18.29 | 10,259 |
15 Apr 2024 | 19.16 | 19.25 | 18.15 | 18.72 | 18.72 | 18,359 |
12 Apr 2024 | 19.36 | 19.36 | 18.67 | 19.08 | 19.08 | 12,672 |
11 Apr 2024 | 18.73 | 19.36 | 18.58 | 19.18 | 19.18 | 50,041 |
10 Apr 2024 | 18.36 | 18.55 | 17.96 | 18.36 | 18.36 | 21,207 |
09 Apr 2024 | 17.94 | 18.76 | 17.94 | 18.39 | 18.39 | 11,389 |
08 Apr 2024 | 18.07 | 18.22 | 17.63 | 17.95 | 17.95 | 294,013 |
05 Apr 2024 | 17.49 | 18.17 | 17.40 | 17.78 | 17.78 | 8,744 |
04 Apr 2024 | 18.58 | 18.73 | 17.97 | 18.36 | 18.36 | 9,593 |
03 Apr 2024 | 18.07 | 18.50 | 17.70 | 18.33 | 18.33 | 12,042 |
02 Apr 2024 | 18.80 | 18.80 | 18.29 | 18.70 | 18.70 | 22,607 |
28 Mar 2024 | 19.57 | 19.67 | 19.10 | 19.25 | 19.25 | 10,138 |
27 Mar 2024 | 19.79 | 19.79 | 18.56 | 19.16 | 19.16 | 103,734 |
26 Mar 2024 | 19.77 | 20.33 | 19.75 | 19.92 | 19.92 | 9,789 |
25 Mar 2024 | 20.37 | 20.37 | 19.58 | 19.75 | 19.75 | 29,213 |
22 Mar 2024 | 20.26 | 20.63 | 19.83 | 20.15 | 20.15 | 43,853 |
21 Mar 2024 | 19.50 | 20.71 | 19.40 | 20.31 | 20.31 | 52,599 |
20 Mar 2024 | 18.18 | 19.15 | 18.08 | 18.79 | 18.79 | 41,627 |
19 Mar 2024 | 17.57 | 18.09 | 17.34 | 17.72 | 17.72 | 6,868 |
18 Mar 2024 | 17.54 | 17.88 | 17.25 | 17.46 | 17.46 | 16,562 |
15 Mar 2024 | 17.58 | 17.81 | 17.34 | 17.51 | 17.51 | 19,963 |
14 Mar 2024 | 18.60 | 18.88 | 17.70 | 17.84 | 17.84 | 34,173 |
13 Mar 2024 | 17.60 | 18.48 | 17.59 | 18.36 | 18.36 | 27,356 |
12 Mar 2024 | 17.81 | 17.81 | 17.36 | 17.63 | 17.63 | 3,030 |
11 Mar 2024 | 18.24 | 18.26 | 17.55 | 17.85 | 17.85 | 21,039 |
08 Mar 2024 | 18.33 | 19.10 | 18.32 | 18.52 | 18.52 | 30,691 |
07 Mar 2024 | 18.61 | 18.61 | 18.06 | 18.18 | 18.18 | 16,604 |
06 Mar 2024 | 17.30 | 18.61 | 17.15 | 18.14 | 18.14 | 65,212 |
05 Mar 2024 | 17.19 | 17.19 | 16.50 | 16.59 | 16.59 | 38,535 |
04 Mar 2024 | 16.30 | 17.60 | 16.30 | 17.15 | 17.15 | 77,553 |
01 Mar 2024 | 15.88 | 16.50 | 15.71 | 16.36 | 16.36 | 34,746 |
29 Feb 2024 | 15.77 | 15.97 | 15.39 | 15.76 | 15.76 | 31,339 |
28 Feb 2024 | 16.36 | 16.42 | 15.76 | 16.05 | 16.05 | 55,424 |
27 Feb 2024 | 16.16 | 17.37 | 16.05 | 16.97 | 16.97 | 129,570 |
26 Feb 2024 | 15.89 | 16.33 | 15.83 | 15.59 | 15.59 | 77,906 |
23 Feb 2024 | 15.91 | 16.40 | 15.51 | 15.59 | 15.59 | 28,108 |
22 Feb 2024 | 16.58 | 16.93 | 15.93 | 16.27 | 16.27 | 40,191 |
21 Feb 2024 | 16.43 | 16.69 | 16.24 | 16.39 | 16.39 | 22,473 |
20 Feb 2024 | 17.72 | 17.90 | 16.31 | 16.94 | 16.94 | 90,212 |
19 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
16 Feb 2024 | 19.30 | 19.78 | 18.24 | 18.57 | 18.57 | 97,521 |
15 Feb 2024 | 16.35 | 19.42 | 16.35 | 16.97 | 16.97 | 520,406 |
14 Feb 2024 | 14.10 | 16.77 | 14.10 | 14.56 | 14.56 | 637,660 |
13 Feb 2024 | 12.30 | 12.30 | 11.70 | 12.06 | 12.06 | 12,911 |
12 Feb 2024 | 13.06 | 13.13 | 12.44 | 12.74 | 12.74 | 16,254 |
09 Feb 2024 | 12.78 | 13.36 | 12.70 | 12.88 | 12.88 | 6,228 |
08 Feb 2024 | 12.47 | 12.76 | 12.29 | 12.54 | 12.54 | 8,536 |
07 Feb 2024 | 13.23 | 13.24 | 12.48 | 12.67 | 12.67 | 11,628 |
06 Feb 2024 | 12.63 | 13.43 | 12.63 | 13.34 | 13.34 | 5,144 |
05 Feb 2024 | 12.73 | 12.75 | 12.46 | 12.66 | 12.66 | 8,970 |
02 Feb 2024 | 12.68 | 12.81 | 12.41 | 12.78 | 12.78 | 3,525 |
01 Feb 2024 | 12.65 | 12.85 | 12.42 | 12.42 | 12.42 | 6,009 |
31 Jan 2024 | 12.61 | 12.83 | 12.45 | 12.75 | 12.75 | 3,130 |
30 Jan 2024 | 13.12 | 13.12 | 12.60 | 12.72 | 12.72 | 5,326 |
29 Jan 2024 | 12.59 | 12.85 | 12.51 | 12.72 | 12.72 | 6,512 |
26 Jan 2024 | 12.58 | 12.75 | 12.56 | 12.69 | 12.69 | 1,810 |
25 Jan 2024 | 12.44 | 12.62 | 12.34 | 12.62 | 12.62 | 7,343 |
24 Jan 2024 | 12.80 | 12.91 | 12.46 | 12.67 | 12.67 | 7,771 |
23 Jan 2024 | 12.91 | 12.91 | 12.62 | 12.65 | 12.65 | 4,719 |
22 Jan 2024 | 12.90 | 13.24 | 12.67 | 12.91 | 12.91 | 49,066 |
19 Jan 2024 | 12.81 | 12.81 | 12.39 | 12.48 | 12.48 | 2,828 |
18 Jan 2024 | 12.92 | 12.98 | 12.51 | 12.65 | 12.65 | 3,120 |
17 Jan 2024 | 12.28 | 12.62 | 12.28 | 12.61 | 12.61 | 1,002 |
16 Jan 2024 | 12.70 | 12.75 | 12.45 | 12.54 | 12.54 | 9,679 |
15 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
12 Jan 2024 | 13.31 | 13.45 | 12.83 | 13.03 | 13.03 | 7,065 |
11 Jan 2024 | 13.38 | 13.38 | 12.69 | 12.78 | 12.78 | 12,187 |
10 Jan 2024 | 13.31 | 13.57 | 13.14 | 13.47 | 13.47 | 14,789 |
09 Jan 2024 | 13.22 | 13.73 | 13.21 | 13.63 | 13.63 | 9,088 |
08 Jan 2024 | 12.80 | 13.40 | 12.80 | 13.32 | 13.32 | 1,602 |
05 Jan 2024 | 12.91 | 13.09 | 12.87 | 12.94 | 12.94 | 11,594 |
04 Jan 2024 | 13.23 | 13.46 | 13.05 | 13.22 | 13.22 | 10,473 |
03 Jan 2024 | 13.41 | 13.70 | 13.20 | 13.36 | 13.36 | 18,407 |
02 Jan 2024 | 14.76 | 14.76 | 13.87 | 14.20 | 14.20 | 9,238 |
29 Dec 2023 | 15.39 | 15.39 | 14.73 | 15.10 | 15.10 | 16,624 |
28 Dec 2023 | 15.10 | 15.64 | 15.09 | 15.38 | 15.38 | 11,711 |
27 Dec 2023 | 15.46 | 15.48 | 15.26 | 15.27 | 15.27 | 14,280 |
22 Dec 2023 | 15.74 | 15.74 | 15.30 | 15.72 | 15.72 | 4,470 |
21 Dec 2023 | 15.42 | 15.53 | 15.30 | 15.52 | 15.52 | 3,531 |
20 Dec 2023 | 14.90 | 15.73 | 14.88 | 15.52 | 15.52 | 104,567 |
19 Dec 2023 | 14.99 | 15.29 | 14.33 | 15.52 | 15.52 | 66,183 |
18 Dec 2023 | 15.43 | 15.94 | 15.36 | 15.52 | 15.52 | 39,714 |
15 Dec 2023 | 15.29 | 15.73 | 15.12 | 15.52 | 15.52 | 40,678 |
14 Dec 2023 | 14.83 | 15.42 | 14.78 | 15.13 | 15.13 | 50,095 |
13 Dec 2023 | 14.05 | 14.19 | 13.89 | 14.08 | 14.08 | 13,093 |
12 Dec 2023 | 14.31 | 14.69 | 13.90 | 14.16 | 14.16 | 87,264 |
11 Dec 2023 | 13.21 | 14.11 | 13.13 | 12.86 | 12.86 | 147,721 |
08 Dec 2023 | 12.37 | 13.09 | 12.29 | 12.86 | 12.86 | 27,773 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |