Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.33 | 9.71 | 9.14 | 9.61 | 9.61 | 3,647 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.28 | 9.70 | 8.90 | 9.18 | 9.18 | 5,232 |
29 Apr 2024 | 9.35 | 9.50 | 8.97 | 9.11 | 9.11 | 3,857 |
26 Apr 2024 | 9.16 | 9.48 | 8.87 | 9.36 | 9.36 | 42,074 |
25 Apr 2024 | 8.95 | 9.46 | 8.84 | 9.13 | 9.13 | 74,558 |
24 Apr 2024 | 9.31 | 9.62 | 8.66 | 9.14 | 9.14 | 33,241 |
23 Apr 2024 | 8.87 | 9.20 | 8.44 | 9.03 | 9.03 | 29,421 |
22 Apr 2024 | 8.19 | 8.81 | 8.10 | 8.49 | 8.49 | 175,231 |
19 Apr 2024 | 8.26 | 8.48 | 8.00 | 8.11 | 8.11 | 44,679 |
18 Apr 2024 | 7.57 | 8.32 | 7.43 | 8.03 | 8.03 | 68,162 |
17 Apr 2024 | 8.23 | 8.40 | 7.36 | 7.86 | 7.86 | 37,217 |
16 Apr 2024 | 8.69 | 8.69 | 7.87 | 8.51 | 8.51 | 112,170 |
15 Apr 2024 | 9.56 | 9.81 | 8.77 | 9.00 | 9.00 | 459,026 |
12 Apr 2024 | 9.63 | 10.60 | 9.34 | 9.89 | 9.89 | 516,505 |
11 Apr 2024 | 14.31 | 14.55 | 14.05 | 14.31 | 14.31 | 15,976 |
10 Apr 2024 | 14.68 | 15.13 | 14.23 | 14.49 | 14.49 | 27,092 |
09 Apr 2024 | 14.46 | 15.01 | 14.30 | 14.79 | 14.79 | 15,051 |
08 Apr 2024 | 14.19 | 14.60 | 14.03 | 14.47 | 14.47 | 5,485 |
05 Apr 2024 | 14.06 | 14.58 | 13.99 | 14.21 | 14.21 | 10,002 |
04 Apr 2024 | 14.13 | 14.59 | 13.99 | 14.10 | 14.10 | 13,960 |
03 Apr 2024 | 14.10 | 14.26 | 13.96 | 14.15 | 14.15 | 13,372 |
02 Apr 2024 | 14.80 | 15.02 | 14.07 | 14.41 | 14.41 | 30,171 |
28 Mar 2024 | 14.36 | 15.05 | 14.00 | 14.82 | 14.82 | 20,528 |
27 Mar 2024 | 14.23 | 14.51 | 13.99 | 14.23 | 14.23 | 10,579 |
26 Mar 2024 | 14.07 | 14.32 | 12.80 | 14.15 | 14.15 | 9,329 |
25 Mar 2024 | 13.81 | 14.20 | 13.73 | 13.96 | 13.96 | 8,247 |
22 Mar 2024 | 13.93 | 14.35 | 13.85 | 14.03 | 14.03 | 52,468 |
21 Mar 2024 | 14.18 | 14.49 | 13.45 | 14.24 | 14.24 | 6,039 |
20 Mar 2024 | 13.95 | 14.38 | 13.88 | 14.24 | 14.24 | 15,438 |
19 Mar 2024 | 13.74 | 14.09 | 13.60 | 14.00 | 14.00 | 3,022 |
18 Mar 2024 | 13.83 | 14.32 | 13.62 | 13.96 | 13.96 | 22,623 |
15 Mar 2024 | 14.26 | 14.37 | 12.80 | 13.71 | 13.71 | 136,110 |
14 Mar 2024 | 14.77 | 14.89 | 14.18 | 14.43 | 14.43 | 51,499 |
13 Mar 2024 | 15.31 | 15.40 | 14.73 | 14.76 | 14.76 | 14,377 |
12 Mar 2024 | 15.25 | 15.44 | 14.96 | 15.09 | 15.09 | 5,610 |
11 Mar 2024 | 15.29 | 15.49 | 15.15 | 15.24 | 15.24 | 13,956 |
08 Mar 2024 | 15.68 | 15.77 | 15.31 | 15.52 | 15.52 | 1,992 |
07 Mar 2024 | 15.46 | 15.93 | 15.10 | 15.72 | 15.72 | 21,652 |
06 Mar 2024 | 15.27 | 15.78 | 15.22 | 15.42 | 15.42 | 7,525 |
05 Mar 2024 | 15.05 | 15.40 | 14.95 | 15.21 | 15.21 | 4,506 |
04 Mar 2024 | 15.38 | 15.84 | 15.14 | 15.50 | 15.50 | 16,696 |
01 Mar 2024 | 15.20 | 15.40 | 14.97 | 15.23 | 15.23 | 13,765 |
29 Feb 2024 | 15.09 | 15.64 | 13.83 | 15.06 | 15.06 | 20,160 |
28 Feb 2024 | 15.29 | 15.40 | 14.85 | 14.91 | 14.91 | 28,361 |
27 Feb 2024 | 14.84 | 15.47 | 14.51 | 15.18 | 15.18 | 16,715 |
26 Feb 2024 | 15.08 | 15.21 | 14.59 | 14.79 | 14.79 | 12,105 |
23 Feb 2024 | 15.76 | 15.82 | 15.00 | 15.28 | 15.28 | 18,657 |
22 Feb 2024 | 16.13 | 16.26 | 15.72 | 15.88 | 15.88 | 14,037 |
21 Feb 2024 | 15.93 | 16.25 | 15.81 | 16.00 | 16.00 | 9,221 |
20 Feb 2024 | 15.96 | 16.22 | 15.78 | 16.05 | 16.05 | 7,896 |
19 Feb 2024 | 16.04 | 16.29 | 15.77 | 15.86 | 15.86 | 3,942 |
16 Feb 2024 | 16.31 | 16.46 | 16.07 | 16.28 | 16.28 | 11,186 |
15 Feb 2024 | 17.20 | 17.51 | 15.20 | 17.37 | 17.37 | 28,761 |
14 Feb 2024 | 16.62 | 17.32 | 15.86 | 16.31 | 16.31 | 15,794 |
13 Feb 2024 | 17.39 | 17.67 | 15.50 | 16.92 | 16.92 | 11,439 |
12 Feb 2024 | 17.15 | 17.84 | 17.09 | 17.44 | 17.44 | 4,948 |
09 Feb 2024 | 17.05 | 17.27 | 16.96 | 17.16 | 17.16 | 10,558 |
08 Feb 2024 | 16.44 | 17.15 | 16.26 | 16.86 | 16.86 | 6,903 |
07 Feb 2024 | 16.42 | 16.63 | 16.25 | 16.49 | 16.49 | 1,696 |
06 Feb 2024 | 15.86 | 16.58 | 15.50 | 16.14 | 16.14 | 7,316 |
05 Feb 2024 | 15.78 | 16.33 | 15.58 | 15.91 | 15.91 | 5,955 |
02 Feb 2024 | 16.32 | 16.69 | 15.79 | 15.93 | 15.93 | 3,355 |
01 Feb 2024 | 17.46 | 17.73 | 16.01 | 16.50 | 16.50 | 27,615 |
31 Jan 2024 | 17.64 | 17.88 | 17.53 | 17.65 | 17.65 | 3,141 |
30 Jan 2024 | 17.95 | 18.18 | 17.51 | 17.99 | 17.99 | 6,320 |
29 Jan 2024 | 17.75 | 18.04 | 17.40 | 17.57 | 17.57 | 4,324 |
26 Jan 2024 | 17.59 | 17.95 | 17.47 | 17.57 | 17.57 | 18,619 |
25 Jan 2024 | 17.74 | 18.02 | 17.52 | 17.77 | 17.77 | 2,205 |
24 Jan 2024 | 17.81 | 17.95 | 17.56 | 17.78 | 17.78 | 2,297 |
23 Jan 2024 | 17.70 | 17.89 | 17.44 | 17.74 | 17.74 | 97,292 |
22 Jan 2024 | 17.61 | 17.78 | 17.25 | 17.48 | 17.48 | 5,723 |
19 Jan 2024 | 18.05 | 18.20 | 17.32 | 17.59 | 17.59 | 14,469 |
18 Jan 2024 | 18.07 | 18.17 | 17.69 | 18.05 | 18.05 | 5,654 |
17 Jan 2024 | 18.00 | 18.58 | 17.85 | 17.99 | 17.99 | 73,374 |
16 Jan 2024 | 18.72 | 19.10 | 18.15 | 18.42 | 18.42 | 14,497 |
15 Jan 2024 | 19.12 | 19.23 | 18.72 | 19.09 | 19.09 | 11,684 |
12 Jan 2024 | 18.78 | 19.26 | 18.47 | 19.11 | 19.11 | 231,614 |
11 Jan 2024 | 19.05 | 19.24 | 18.58 | 18.84 | 18.84 | 5,658 |
10 Jan 2024 | 19.33 | 19.45 | 18.91 | 19.06 | 19.06 | 10,354 |
09 Jan 2024 | 19.69 | 19.95 | 19.29 | 19.39 | 19.39 | 5,190 |
08 Jan 2024 | 19.23 | 19.72 | 18.91 | 19.67 | 19.67 | 154,286 |
05 Jan 2024 | 19.40 | 19.49 | 19.01 | 19.21 | 19.21 | 5,323 |
04 Jan 2024 | 19.22 | 19.64 | 18.94 | 19.26 | 19.26 | 9,164 |
03 Jan 2024 | 19.92 | 20.28 | 19.08 | 19.44 | 19.44 | 42,213 |
02 Jan 2024 | 20.61 | 20.73 | 19.85 | 20.08 | 20.08 | 24,626 |
29 Dec 2023 | 20.69 | 20.92 | 20.56 | 20.68 | 20.68 | 5,000 |
28 Dec 2023 | 20.66 | 20.79 | 20.48 | 20.71 | 20.71 | 15,286 |
27 Dec 2023 | 20.41 | 20.88 | 20.24 | 20.59 | 20.59 | 7,158 |
22 Dec 2023 | 20.54 | 20.84 | 20.27 | 20.32 | 20.32 | 6,329 |
21 Dec 2023 | 20.96 | 21.48 | 20.00 | 20.71 | 20.71 | 14,289 |
20 Dec 2023 | 21.47 | 21.89 | 20.86 | 21.35 | 21.35 | 20,134 |
19 Dec 2023 | 20.96 | 21.66 | 20.96 | 21.66 | 21.66 | 20,052 |
18 Dec 2023 | 21.66 | 21.98 | 20.66 | 20.92 | 20.92 | 43,624 |
15 Dec 2023 | 21.44 | 22.20 | 21.10 | 21.98 | 21.98 | 94,364 |
14 Dec 2023 | 20.58 | 21.81 | 19.88 | 21.23 | 21.23 | 25,165 |
13 Dec 2023 | 20.14 | 20.67 | 19.91 | 20.47 | 20.47 | 2,777 |
12 Dec 2023 | 20.08 | 20.39 | 19.74 | 20.25 | 20.25 | 14,428 |
11 Dec 2023 | 20.29 | 20.55 | 19.58 | 20.02 | 20.02 | 13,598 |
08 Dec 2023 | 20.35 | 21.11 | 20.26 | 20.42 | 20.42 | 21,832 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |