Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.44 | 14.84 | 14.44 | 14.54 | 14.54 | 16,252 |
02 May 2024 | 14.47 | 14.67 | 14.37 | 14.46 | 14.46 | 16,936 |
01 May 2024 | 14.66 | 14.68 | 14.22 | 14.48 | 14.48 | 69,059 |
30 Apr 2024 | 14.94 | 15.13 | 14.89 | 15.06 | 15.06 | 14,740 |
29 Apr 2024 | 15.11 | 15.25 | 14.85 | 15.03 | 15.03 | 58,133 |
26 Apr 2024 | 15.06 | 15.32 | 14.92 | 14.96 | 14.96 | 68,437 |
25 Apr 2024 | 15.40 | 15.60 | 14.80 | 15.02 | 15.02 | 63,420 |
24 Apr 2024 | 14.96 | 14.98 | 14.77 | 14.94 | 14.94 | 54,092 |
23 Apr 2024 | 14.42 | 14.91 | 14.34 | 14.88 | 14.88 | 557,660 |
22 Apr 2024 | 14.19 | 14.39 | 14.08 | 14.36 | 14.36 | 717,692 |
19 Apr 2024 | 14.11 | 14.29 | 13.70 | 14.13 | 14.13 | 111,102 |
18 Apr 2024 | 14.22 | 14.55 | 14.17 | 14.30 | 14.30 | 103,031 |
17 Apr 2024 | 14.23 | 14.30 | 14.04 | 14.17 | 14.17 | 132,341 |
16 Apr 2024 | 14.00 | 14.06 | 13.80 | 14.00 | 14.00 | 117,135 |
15 Apr 2024 | 14.50 | 14.76 | 14.09 | 14.17 | 14.17 | 57,626 |
12 Apr 2024 | 14.68 | 14.69 | 14.24 | 14.34 | 14.34 | 90,609 |
11 Apr 2024 | 14.85 | 14.93 | 14.60 | 14.88 | 14.88 | 54,157 |
10 Apr 2024 | 15.50 | 15.50 | 14.95 | 14.95 | 14.95 | 35,227 |
09 Apr 2024 | 15.69 | 15.70 | 15.15 | 15.33 | 15.33 | 168,515 |
08 Apr 2024 | 15.16 | 15.67 | 15.15 | 15.58 | 15.58 | 105,674 |
05 Apr 2024 | 15.00 | 15.16 | 14.84 | 14.98 | 14.98 | 344,363 |
04 Apr 2024 | 15.50 | 15.79 | 15.50 | 15.55 | 15.55 | 30,882 |
03 Apr 2024 | 15.80 | 16.00 | 15.30 | 15.30 | 15.30 | 29,431 |
02 Apr 2024 | 16.25 | 16.25 | 15.45 | 15.68 | 15.68 | 131,453 |
28 Mar 2024 | 17.03 | 17.18 | 16.41 | 16.51 | 16.51 | 230,407 |
27 Mar 2024 | 17.29 | 17.67 | 16.17 | 17.16 | 17.16 | 570,522 |
26 Mar 2024 | 17.35 | 17.52 | 16.80 | 16.83 | 16.83 | 91,992 |
25 Mar 2024 | 17.30 | 17.67 | 17.09 | 17.15 | 17.15 | 100,063 |
22 Mar 2024 | 17.19 | 17.19 | 16.97 | 17.08 | 17.08 | 40,061 |
21 Mar 2024 | 16.97 | 17.26 | 16.88 | 16.99 | 16.99 | 33,491 |
20 Mar 2024 | 16.07 | 16.78 | 15.79 | 16.77 | 16.77 | 77,411 |
19 Mar 2024 | 16.20 | 16.20 | 15.89 | 16.05 | 16.05 | 63,631 |
18 Mar 2024 | 16.29 | 16.64 | 16.12 | 16.31 | 16.31 | 42,520 |
15 Mar 2024 | 16.27 | 16.36 | 16.09 | 16.15 | 16.15 | 14,178 |
14 Mar 2024 | 16.71 | 16.71 | 16.20 | 16.22 | 16.22 | 38,686 |
13 Mar 2024 | 16.27 | 16.94 | 16.25 | 16.67 | 16.67 | 92,633 |
12 Mar 2024 | 16.31 | 16.31 | 15.92 | 15.94 | 15.94 | 45,691 |
11 Mar 2024 | 16.32 | 16.34 | 16.08 | 16.23 | 16.23 | 28,045 |
08 Mar 2024 | 15.90 | 16.76 | 15.90 | 16.38 | 16.38 | 115,021 |
07 Mar 2024 | 16.18 | 16.21 | 15.73 | 15.73 | 15.73 | 48,834 |
06 Mar 2024 | 16.22 | 16.30 | 15.90 | 15.94 | 15.94 | 45,122 |
05 Mar 2024 | 15.91 | 16.14 | 15.76 | 15.95 | 15.95 | 93,038 |
04 Mar 2024 | 16.10 | 16.41 | 16.05 | 16.11 | 16.11 | 103,228 |
01 Mar 2024 | 15.95 | 16.10 | 15.65 | 15.92 | 15.92 | 76,105 |
29 Feb 2024 | 15.52 | 15.93 | 15.46 | 15.79 | 15.79 | 106,613 |
28 Feb 2024 | 15.68 | 16.10 | 15.58 | 15.62 | 15.62 | 116,916 |
27 Feb 2024 | 16.12 | 16.21 | 15.50 | 15.87 | 15.87 | 186,995 |
26 Feb 2024 | 15.20 | 15.25 | 14.80 | 14.87 | 14.87 | 94,902 |
23 Feb 2024 | 15.21 | 15.44 | 14.95 | 15.38 | 15.38 | 47,881 |
22 Feb 2024 | 15.20 | 15.55 | 15.10 | 15.24 | 15.24 | 143,977 |
21 Feb 2024 | 14.56 | 14.72 | 14.55 | 14.71 | 14.71 | 15,468 |
20 Feb 2024 | 14.72 | 14.82 | 14.44 | 14.67 | 14.67 | 37,176 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 15.22 | 15.22 | 14.81 | 14.90 | 14.90 | 60,833 |
15 Feb 2024 | 15.32 | 15.59 | 15.15 | 15.25 | 15.25 | 83,404 |
14 Feb 2024 | 15.19 | 15.36 | 14.85 | 15.13 | 15.13 | 45,336 |
13 Feb 2024 | 15.37 | 15.37 | 14.90 | 15.04 | 15.04 | 103,632 |
12 Feb 2024 | 15.35 | 15.63 | 15.31 | 15.51 | 15.51 | 76,084 |
09 Feb 2024 | 15.63 | 15.72 | 14.97 | 15.21 | 15.21 | 58,619 |
08 Feb 2024 | 15.72 | 15.78 | 15.44 | 15.75 | 15.75 | 22,200 |
07 Feb 2024 | 15.85 | 16.03 | 15.66 | 15.66 | 15.66 | 31,346 |
06 Feb 2024 | 15.72 | 16.11 | 15.56 | 16.03 | 16.03 | 89,558 |
05 Feb 2024 | 16.36 | 16.36 | 15.65 | 15.70 | 15.70 | 79,416 |
02 Feb 2024 | 16.87 | 16.92 | 16.20 | 16.20 | 16.20 | 33,141 |
01 Feb 2024 | 16.72 | 17.24 | 16.22 | 16.45 | 16.45 | 91,624 |
31 Jan 2024 | 16.38 | 17.17 | 16.35 | 16.91 | 16.91 | 52,133 |
30 Jan 2024 | 16.58 | 17.14 | 16.40 | 16.56 | 16.56 | 113,952 |
29 Jan 2024 | 15.84 | 16.45 | 15.69 | 16.42 | 16.42 | 99,014 |
26 Jan 2024 | 16.45 | 16.50 | 15.98 | 16.02 | 16.02 | 118,688 |
25 Jan 2024 | 16.27 | 16.44 | 16.23 | 16.43 | 16.43 | 58,982 |
24 Jan 2024 | 16.49 | 16.72 | 16.13 | 16.28 | 16.28 | 93,668 |
23 Jan 2024 | 16.60 | 16.73 | 16.22 | 16.32 | 16.32 | 107,860 |
22 Jan 2024 | 17.44 | 17.50 | 16.49 | 16.50 | 16.50 | 187,247 |
19 Jan 2024 | 17.31 | 17.35 | 16.83 | 17.17 | 17.17 | 82,112 |
18 Jan 2024 | 16.89 | 17.65 | 16.80 | 17.10 | 17.10 | 170,250 |
17 Jan 2024 | 16.84 | 16.97 | 16.58 | 16.86 | 16.86 | 147,396 |
16 Jan 2024 | 16.83 | 17.08 | 16.55 | 17.04 | 17.04 | 174,644 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 17.40 | 17.53 | 16.75 | 17.02 | 17.02 | 242,025 |
11 Jan 2024 | 17.85 | 17.85 | 17.17 | 17.43 | 17.43 | 123,609 |
10 Jan 2024 | 17.29 | 17.81 | 17.20 | 17.72 | 17.72 | 174,568 |
09 Jan 2024 | 17.35 | 17.55 | 17.06 | 17.39 | 17.39 | 99,075 |
08 Jan 2024 | 17.35 | 17.55 | 17.05 | 17.39 | 17.39 | 180,197 |
05 Jan 2024 | 16.90 | 17.55 | 16.85 | 17.46 | 17.46 | 252,808 |
04 Jan 2024 | 16.53 | 17.09 | 16.32 | 16.87 | 16.87 | 108,806 |
03 Jan 2024 | 17.20 | 17.20 | 16.27 | 16.43 | 16.43 | 246,592 |
02 Jan 2024 | 18.28 | 18.28 | 17.40 | 17.45 | 17.45 | 219,250 |
29 Dec 2023 | 18.62 | 18.88 | 18.54 | 18.69 | 18.69 | 70,983 |
28 Dec 2023 | 18.61 | 18.75 | 18.56 | 18.61 | 18.61 | 47,418 |
27 Dec 2023 | 18.60 | 18.60 | 18.20 | 18.35 | 18.35 | 92,116 |
22 Dec 2023 | 19.03 | 19.73 | 18.78 | 18.85 | 18.85 | 179,323 |
21 Dec 2023 | 18.30 | 19.49 | 17.85 | 19.22 | 19.22 | 315,977 |
20 Dec 2023 | 18.71 | 18.76 | 18.39 | 18.43 | 18.43 | 41,660 |
19 Dec 2023 | 18.36 | 18.81 | 18.36 | 18.73 | 18.73 | 331,816 |
18 Dec 2023 | 18.71 | 18.73 | 18.22 | 18.38 | 18.38 | 80,070 |
15 Dec 2023 | 19.00 | 19.00 | 18.55 | 18.61 | 18.61 | 73,366 |
14 Dec 2023 | 18.40 | 19.22 | 18.40 | 18.72 | 18.72 | 128,273 |
13 Dec 2023 | 17.90 | 18.02 | 17.64 | 17.67 | 17.67 | 41,086 |
12 Dec 2023 | 17.68 | 18.05 | 17.63 | 17.87 | 17.87 | 1,475,809 |
11 Dec 2023 | 18.00 | 18.04 | 17.48 | 17.51 | 17.51 | 128,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |