Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.64 | 15.70 | 15.42 | 15.52 | 15.52 | 303,373 |
02 May 2024 | 15.60 | 15.81 | 15.46 | 15.63 | 15.63 | 139,200 |
01 May 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
30 Apr 2024 | 15.86 | 15.97 | 15.65 | 15.68 | 15.68 | 348,368 |
29 Apr 2024 | 16.06 | 16.16 | 15.58 | 16.01 | 16.01 | 560,624 |
26 Apr 2024 | 17.46 | 17.67 | 15.92 | 16.28 | 16.28 | 1,662,715 |
25 Apr 2024 | 17.28 | 17.42 | 17.13 | 17.31 | 17.31 | 463,972 |
24 Apr 2024 | 17.66 | 17.66 | 17.38 | 17.45 | 17.45 | 209,892 |
23 Apr 2024 | 17.74 | 17.74 | 17.41 | 17.45 | 17.45 | 284,811 |
22 Apr 2024 | 17.82 | 17.84 | 17.50 | 17.58 | 17.58 | 231,273 |
19 Apr 2024 | 17.78 | 17.83 | 17.45 | 17.61 | 17.61 | 229,483 |
18 Apr 2024 | 17.95 | 18.00 | 17.38 | 17.85 | 17.85 | 563,149 |
17 Apr 2024 | 17.83 | 18.12 | 17.83 | 18.00 | 18.00 | 229,879 |
16 Apr 2024 | 17.92 | 17.97 | 17.63 | 17.86 | 17.86 | 221,094 |
15 Apr 2024 | 18.26 | 18.33 | 18.03 | 18.28 | 18.28 | 199,228 |
12 Apr 2024 | 18.59 | 18.59 | 18.35 | 18.52 | 18.52 | 272,662 |
11 Apr 2024 | 18.67 | 18.68 | 18.32 | 18.54 | 18.54 | 187,086 |
10 Apr 2024 | 18.32 | 18.61 | 18.26 | 18.27 | 18.27 | 1,503,269 |
09 Apr 2024 | 18.53 | 18.67 | 18.27 | 18.43 | 18.43 | 191,697 |
08 Apr 2024 | 18.42 | 18.72 | 18.30 | 18.58 | 18.58 | 661,807 |
05 Apr 2024 | 18.39 | 18.58 | 18.38 | 18.54 | 18.54 | 460,654 |
04 Apr 2024 | 18.60 | 18.68 | 18.53 | 18.62 | 18.62 | 234,656 |
03 Apr 2024 | 18.32 | 18.63 | 18.31 | 18.52 | 18.52 | 533,196 |
02 Apr 2024 | 18.52 | 18.67 | 18.25 | 18.46 | 18.46 | 1,126,057 |
28 Mar 2024 | 18.34 | 18.42 | 18.15 | 18.34 | 18.34 | 1,058,168 |
27 Mar 2024 | 18.32 | 18.45 | 18.22 | 18.39 | 18.39 | 248,239 |
26 Mar 2024 | 18.32 | 18.50 | 18.26 | 18.35 | 18.35 | 294,670 |
25 Mar 2024 | 18.42 | 18.42 | 18.13 | 18.24 | 18.24 | 290,179 |
22 Mar 2024 | 18.21 | 18.43 | 18.16 | 18.20 | 18.20 | 424,798 |
21 Mar 2024 | 18.27 | 18.27 | 17.96 | 18.15 | 18.15 | 85,304 |
20 Mar 2024 | 17.92 | 18.07 | 17.92 | 17.99 | 17.99 | 110,030 |
19 Mar 2024 | 17.69 | 18.00 | 17.69 | 17.88 | 17.88 | 390,616 |
18 Mar 2024 | 17.85 | 17.91 | 17.56 | 17.66 | 17.66 | 113,629 |
15 Mar 2024 | 17.94 | 17.95 | 17.69 | 17.81 | 17.81 | 271,152 |
14 Mar 2024 | 17.87 | 18.07 | 17.77 | 17.88 | 17.88 | 254,999 |
13 Mar 2024 | 17.59 | 17.86 | 17.56 | 17.71 | 17.71 | 217,067 |
12 Mar 2024 | 17.42 | 17.60 | 17.36 | 17.48 | 17.48 | 392,672 |
11 Mar 2024 | 17.26 | 17.32 | 17.14 | 17.22 | 17.22 | 254,813 |
08 Mar 2024 | 17.35 | 17.42 | 17.24 | 17.32 | 17.32 | 178,750 |
07 Mar 2024 | 17.10 | 17.36 | 17.03 | 17.31 | 17.31 | 192,116 |
06 Mar 2024 | 17.09 | 17.27 | 17.01 | 17.18 | 17.18 | 1,222,257 |
05 Mar 2024 | 16.48 | 17.08 | 16.46 | 16.92 | 16.92 | 740,905 |
04 Mar 2024 | 16.54 | 16.54 | 16.34 | 16.39 | 16.39 | 235,737 |
01 Mar 2024 | 16.36 | 16.48 | 16.21 | 16.37 | 16.37 | 359,714 |
29 Feb 2024 | 16.65 | 16.67 | 16.36 | 16.47 | 16.47 | 651,394 |
28 Feb 2024 | 16.64 | 16.74 | 16.50 | 16.64 | 16.64 | 342,857 |
27 Feb 2024 | 16.61 | 16.79 | 16.56 | 16.76 | 16.76 | 279,224 |
26 Feb 2024 | 16.38 | 16.67 | 16.33 | 16.52 | 16.52 | 640,444 |
23 Feb 2024 | 16.18 | 16.42 | 16.08 | 16.13 | 16.13 | 532,949 |
22 Feb 2024 | 15.93 | 16.92 | 15.85 | 16.40 | 16.40 | 2,008,045 |
21 Feb 2024 | 14.77 | 15.09 | 14.69 | 14.90 | 14.90 | 588,050 |
20 Feb 2024 | 14.90 | 14.90 | 14.65 | 14.79 | 14.79 | 672,593 |
19 Feb 2024 | 15.02 | 15.13 | 14.93 | 15.00 | 15.00 | 559,426 |
16 Feb 2024 | 15.10 | 15.27 | 14.94 | 15.06 | 15.06 | 893,491 |
15 Feb 2024 | 14.78 | 14.95 | 14.58 | 14.90 | 14.90 | 474,495 |
14 Feb 2024 | 14.79 | 14.88 | 14.67 | 14.74 | 14.74 | 279,837 |
13 Feb 2024 | 14.90 | 14.95 | 14.68 | 14.79 | 14.79 | 397,268 |
12 Feb 2024 | 14.73 | 15.01 | 14.69 | 14.89 | 14.89 | 330,527 |
09 Feb 2024 | 14.74 | 14.83 | 14.67 | 14.72 | 14.72 | 205,130 |
08 Feb 2024 | 14.63 | 14.79 | 14.57 | 14.68 | 14.68 | 223,443 |
07 Feb 2024 | 14.75 | 14.85 | 14.52 | 14.73 | 14.73 | 202,339 |
06 Feb 2024 | 14.66 | 14.85 | 14.63 | 14.83 | 14.83 | 278,499 |
05 Feb 2024 | 14.88 | 14.93 | 14.50 | 14.59 | 14.59 | 506,732 |
02 Feb 2024 | 14.88 | 15.28 | 14.85 | 15.10 | 15.10 | 671,526 |
01 Feb 2024 | 14.80 | 15.00 | 14.72 | 14.83 | 14.83 | 359,945 |
31 Jan 2024 | 14.76 | 14.90 | 14.65 | 14.76 | 14.76 | 519,224 |
30 Jan 2024 | 14.98 | 15.02 | 14.47 | 14.69 | 14.69 | 852,805 |
29 Jan 2024 | 15.20 | 15.23 | 14.91 | 15.01 | 15.01 | 338,907 |
26 Jan 2024 | 15.10 | 15.25 | 15.06 | 15.18 | 15.18 | 263,464 |
25 Jan 2024 | 15.02 | 15.10 | 14.92 | 15.09 | 15.09 | 306,707 |
24 Jan 2024 | 14.85 | 15.00 | 14.80 | 14.94 | 14.94 | 442,637 |
23 Jan 2024 | 14.70 | 14.85 | 14.56 | 14.77 | 14.77 | 461,216 |
22 Jan 2024 | 14.43 | 14.78 | 14.43 | 14.69 | 14.69 | 505,726 |
19 Jan 2024 | 14.57 | 14.62 | 14.44 | 14.49 | 14.49 | 487,282 |
18 Jan 2024 | 14.51 | 14.54 | 14.34 | 14.43 | 14.43 | 478,852 |
17 Jan 2024 | 14.34 | 14.52 | 14.24 | 14.50 | 14.50 | 800,058 |
16 Jan 2024 | 14.50 | 14.65 | 14.43 | 14.56 | 14.56 | 420,340 |
15 Jan 2024 | 14.56 | 14.83 | 14.43 | 14.82 | 14.82 | 412,771 |
12 Jan 2024 | 14.79 | 14.87 | 14.67 | 14.80 | 14.80 | 457,323 |
11 Jan 2024 | 14.86 | 14.98 | 14.66 | 14.73 | 14.73 | 837,995 |
10 Jan 2024 | 15.00 | 15.06 | 14.70 | 14.97 | 14.97 | 435,607 |
09 Jan 2024 | 15.21 | 15.28 | 14.94 | 15.18 | 15.18 | 621,391 |
08 Jan 2024 | 15.45 | 15.54 | 15.08 | 15.15 | 15.15 | 730,138 |
05 Jan 2024 | 15.51 | 15.62 | 15.40 | 15.54 | 15.54 | 486,311 |
04 Jan 2024 | 15.74 | 15.83 | 15.58 | 15.68 | 15.68 | 481,842 |
03 Jan 2024 | 15.80 | 15.81 | 15.56 | 15.76 | 15.76 | 404,550 |
02 Jan 2024 | 15.90 | 16.06 | 15.76 | 15.95 | 15.95 | 391,332 |
29 Dec 2023 | 15.90 | 15.98 | 15.71 | 15.89 | 15.89 | 424,085 |
28 Dec 2023 | 16.10 | 16.17 | 15.93 | 16.05 | 16.05 | 482,006 |
27 Dec 2023 | 16.09 | 16.22 | 16.05 | 16.08 | 16.08 | 356,973 |
22 Dec 2023 | 16.04 | 16.12 | 15.99 | 16.07 | 16.07 | 339,755 |
21 Dec 2023 | 15.97 | 16.02 | 15.81 | 15.96 | 15.96 | 381,830 |
20 Dec 2023 | 16.00 | 16.11 | 15.85 | 16.04 | 16.04 | 584,393 |
19 Dec 2023 | 15.79 | 15.93 | 15.76 | 15.82 | 15.82 | 454,416 |
18 Dec 2023 | 15.58 | 16.08 | 15.58 | 16.00 | 16.00 | 551,457 |
15 Dec 2023 | 15.66 | 15.81 | 15.49 | 15.61 | 15.61 | 860,081 |
14 Dec 2023 | 15.46 | 15.64 | 15.27 | 15.48 | 15.48 | 719,283 |
13 Dec 2023 | 15.23 | 15.40 | 15.23 | 15.34 | 15.34 | 1,522,455 |
12 Dec 2023 | 15.59 | 15.59 | 15.23 | 15.26 | 15.26 | 468,934 |
11 Dec 2023 | 15.76 | 15.76 | 15.51 | 15.58 | 15.58 | 475,955 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |