Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.25 | 10.47 | 9.91 | 10.02 | 10.02 | 1,207 |
01 May 2024 | 9.75 | 10.03 | 9.75 | 9.84 | 9.84 | 479 |
30 Apr 2024 | 10.11 | 10.17 | 9.84 | 9.84 | 9.84 | 1,718 |
29 Apr 2024 | 11.01 | 11.02 | 10.30 | 10.42 | 10.42 | 1,261 |
26 Apr 2024 | 10.95 | 11.46 | 10.95 | 10.98 | 10.98 | 1,250 |
25 Apr 2024 | 10.60 | 10.69 | 10.46 | 10.60 | 10.60 | 310 |
24 Apr 2024 | 11.40 | 11.48 | 10.94 | 11.00 | 11.00 | 286 |
23 Apr 2024 | 11.15 | 11.58 | 11.15 | 11.41 | 11.41 | 761 |
22 Apr 2024 | 12.11 | 12.19 | 10.76 | 11.22 | 11.22 | 11,084 |
19 Apr 2024 | 12.17 | 12.43 | 11.67 | 11.95 | 11.95 | 2,269 |
18 Apr 2024 | 11.93 | 12.50 | 11.85 | 11.85 | 11.85 | 2,136 |
17 Apr 2024 | 12.04 | 13.18 | 12.00 | 12.04 | 12.04 | 3,390 |
16 Apr 2024 | 11.29 | 12.24 | 10.95 | 12.22 | 12.22 | 2,312 |
15 Apr 2024 | 11.28 | 11.28 | 10.90 | 11.08 | 11.08 | 557 |
12 Apr 2024 | 11.60 | 11.70 | 11.49 | 11.53 | 11.53 | 836 |
11 Apr 2024 | 11.78 | 11.91 | 11.71 | 11.78 | 11.78 | 373 |
10 Apr 2024 | 11.90 | 12.12 | 11.81 | 11.81 | 11.81 | 229 |
09 Apr 2024 | 12.51 | 12.51 | 12.07 | 12.17 | 12.17 | 1,264 |
08 Apr 2024 | 12.70 | 12.75 | 12.25 | 12.31 | 12.31 | 774 |
05 Apr 2024 | 12.69 | 13.04 | 12.69 | 12.86 | 12.86 | 3,027 |
04 Apr 2024 | 13.30 | 14.09 | 13.30 | 13.43 | 13.43 | 439 |
03 Apr 2024 | 13.72 | 13.78 | 13.65 | 13.72 | 13.72 | 642 |
02 Apr 2024 | 13.31 | 13.56 | 13.31 | 13.44 | 13.44 | 304 |
28 Mar 2024 | 13.88 | 14.41 | 13.77 | 13.86 | 13.86 | 1,140 |
27 Mar 2024 | 14.48 | 14.48 | 14.00 | 14.00 | 14.00 | 4,665 |
26 Mar 2024 | 14.88 | 14.90 | 14.65 | 14.65 | 14.65 | 2,291 |
25 Mar 2024 | 14.73 | 15.18 | 14.73 | 14.81 | 14.81 | 2,500 |
22 Mar 2024 | 14.95 | 14.95 | 14.59 | 14.70 | 14.70 | 1,985 |
21 Mar 2024 | 14.90 | 15.13 | 14.53 | 14.87 | 14.87 | 695 |
20 Mar 2024 | 13.85 | 14.35 | 13.66 | 14.35 | 14.35 | 891 |
19 Mar 2024 | 13.27 | 13.73 | 13.10 | 13.51 | 13.51 | 7,111 |
18 Mar 2024 | 12.48 | 13.19 | 12.41 | 13.19 | 13.19 | 1,993 |
15 Mar 2024 | 13.12 | 13.18 | 12.79 | 12.79 | 12.79 | 1,598 |
14 Mar 2024 | 13.59 | 13.59 | 12.89 | 12.89 | 12.89 | 2,698 |
13 Mar 2024 | 14.27 | 14.41 | 13.57 | 14.06 | 14.06 | 4,555 |
12 Mar 2024 | 14.43 | 14.63 | 14.25 | 14.25 | 14.25 | 495 |
11 Mar 2024 | 14.77 | 14.98 | 14.02 | 14.20 | 14.20 | 7,337 |
08 Mar 2024 | 15.01 | 16.08 | 15.01 | 15.46 | 15.46 | 6,519 |
07 Mar 2024 | 15.22 | 15.22 | 14.45 | 14.81 | 14.81 | 4,411 |
06 Mar 2024 | 14.94 | 15.83 | 14.25 | 15.48 | 15.48 | 8,233 |
05 Mar 2024 | 14.88 | 15.19 | 14.58 | 14.81 | 14.81 | 1,875 |
04 Mar 2024 | 15.12 | 15.89 | 14.82 | 15.17 | 15.17 | 15,569 |
01 Mar 2024 | 16.01 | 16.11 | 14.92 | 15.44 | 15.44 | 2,502 |
29 Feb 2024 | 15.44 | 16.45 | 15.10 | 16.43 | 16.43 | 12,580 |
28 Feb 2024 | 15.41 | 15.50 | 14.21 | 14.30 | 14.30 | 3,826 |
27 Feb 2024 | 15.10 | 15.94 | 14.68 | 15.55 | 15.55 | 8,802 |
26 Feb 2024 | 14.04 | 15.49 | 14.04 | 15.18 | 15.18 | 37,315 |
23 Feb 2024 | 13.11 | 14.67 | 12.20 | 14.20 | 14.20 | 33,858 |
22 Feb 2024 | 20.01 | 20.42 | 19.28 | 19.94 | 19.94 | 11,587 |
21 Feb 2024 | 19.10 | 19.60 | 18.51 | 19.20 | 19.20 | 2,394 |
20 Feb 2024 | 20.62 | 21.34 | 18.91 | 19.77 | 19.77 | 10,634 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 23.01 | 24.69 | 21.34 | 21.84 | 21.84 | 9,754 |
15 Feb 2024 | 20.91 | 22.67 | 20.45 | 22.57 | 22.57 | 7,473 |
14 Feb 2024 | 19.40 | 21.10 | 19.40 | 20.41 | 20.41 | 13,311 |
13 Feb 2024 | 20.99 | 21.01 | 18.70 | 18.88 | 18.88 | 10,999 |
12 Feb 2024 | 20.56 | 22.29 | 20.14 | 21.08 | 21.08 | 47,006 |
09 Feb 2024 | 18.96 | 19.75 | 17.89 | 19.53 | 19.53 | 7,134 |
08 Feb 2024 | 18.82 | 20.00 | 18.71 | 19.25 | 19.25 | 7,259 |
07 Feb 2024 | 18.85 | 19.90 | 18.76 | 19.84 | 19.84 | 1,167 |
06 Feb 2024 | 20.11 | 20.64 | 18.96 | 19.56 | 19.56 | 8,415 |
05 Feb 2024 | 18.90 | 19.75 | 17.56 | 19.21 | 19.21 | 10,086 |
02 Feb 2024 | 16.35 | 18.84 | 16.35 | 18.45 | 18.45 | 13,041 |
01 Feb 2024 | 16.50 | 16.53 | 15.92 | 15.92 | 15.92 | 4,083 |
31 Jan 2024 | 16.42 | 16.70 | 15.88 | 16.18 | 16.18 | 2,854 |
30 Jan 2024 | 17.14 | 17.95 | 16.78 | 16.86 | 16.86 | 9,536 |
29 Jan 2024 | 14.87 | 15.85 | 14.85 | 15.85 | 15.85 | 4,577 |
26 Jan 2024 | 15.80 | 16.07 | 15.29 | 15.30 | 15.30 | 6,823 |
25 Jan 2024 | 16.86 | 16.86 | 16.27 | 16.27 | 16.27 | 2,399 |
24 Jan 2024 | 18.21 | 18.76 | 16.96 | 16.96 | 16.96 | 10,970 |
23 Jan 2024 | 17.36 | 18.63 | 17.33 | 18.02 | 18.02 | 18,579 |
22 Jan 2024 | 16.28 | 17.04 | 15.98 | 16.42 | 16.42 | 11,187 |
19 Jan 2024 | 16.30 | 16.72 | 15.03 | 15.80 | 15.80 | 13,171 |
18 Jan 2024 | 17.94 | 18.05 | 16.42 | 16.51 | 16.51 | 16,605 |
17 Jan 2024 | 16.73 | 17.48 | 16.30 | 16.79 | 16.79 | 17,473 |
16 Jan 2024 | 17.08 | 17.96 | 16.61 | 17.43 | 17.43 | 5,754 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 17.89 | 18.58 | 17.35 | 17.60 | 17.60 | 8,028 |
11 Jan 2024 | 21.83 | 21.83 | 16.76 | 18.54 | 18.54 | 48,044 |
10 Jan 2024 | 22.16 | 22.84 | 21.58 | 21.86 | 21.86 | 13,111 |
09 Jan 2024 | 19.57 | 21.85 | 19.52 | 21.73 | 21.73 | 11,534 |
08 Jan 2024 | 20.07 | 21.23 | 19.48 | 20.80 | 20.80 | 33,847 |
05 Jan 2024 | 18.27 | 20.02 | 17.93 | 19.91 | 19.91 | 11,530 |
04 Jan 2024 | 17.51 | 18.54 | 17.44 | 18.48 | 18.48 | 24,287 |
03 Jan 2024 | 18.36 | 18.50 | 17.70 | 17.71 | 17.71 | 2,946 |
02 Jan 2024 | 19.37 | 19.41 | 17.68 | 18.65 | 18.65 | 6,337 |
29 Dec 2023 | 21.98 | 22.11 | 17.79 | 18.88 | 18.88 | 37,141 |
28 Dec 2023 | 22.25 | 22.31 | 21.57 | 21.81 | 21.81 | 624 |
27 Dec 2023 | 22.20 | 22.68 | 21.87 | 22.68 | 22.68 | 1,248 |
22 Dec 2023 | 20.42 | 21.46 | 20.19 | 21.28 | 21.28 | 1,826 |
21 Dec 2023 | 21.19 | 21.78 | 19.56 | 20.52 | 20.52 | 16,355 |
20 Dec 2023 | 22.26 | 22.26 | 21.56 | 21.90 | 21.90 | 4,365 |
19 Dec 2023 | 22.36 | 23.93 | 22.14 | 22.72 | 22.72 | 19,538 |
18 Dec 2023 | 22.58 | 23.15 | 21.52 | 22.08 | 22.08 | 7,549 |
15 Dec 2023 | 23.40 | 23.89 | 20.85 | 21.85 | 21.85 | 16,397 |
14 Dec 2023 | 22.07 | 23.52 | 21.98 | 22.68 | 22.68 | 7,245 |
13 Dec 2023 | 18.76 | 21.54 | 18.69 | 20.37 | 20.37 | 14,511 |
12 Dec 2023 | 18.44 | 19.39 | 18.01 | 18.66 | 18.66 | 7,926 |
11 Dec 2023 | 18.88 | 19.45 | 18.42 | 18.70 | 18.70 | 7,138 |
08 Dec 2023 | 18.32 | 19.49 | 18.32 | 19.49 | 19.49 | 7,299 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |