Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 19.05 | 19.52 | 19.07 | 19.48 | 19.48 | 33,725 |
03 May 2024 | 17.66 | 18.70 | 18.60 | 18.72 | 18.72 | 11,862 |
02 May 2024 | 19.11 | 18.88 | 18.60 | 18.76 | 18.76 | 34,967 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.40 | 18.73 | 18.70 | 18.70 | 18.70 | 6,828 |
29 Apr 2024 | 18.50 | 18.68 | 18.68 | 18.68 | 18.68 | 52 |
26 Apr 2024 | 17.66 | 18.46 | 18.06 | 18.41 | 18.41 | 621 |
25 Apr 2024 | 18.23 | 18.26 | 17.80 | 17.96 | 17.96 | 5,509 |
24 Apr 2024 | 18.52 | 18.40 | 18.28 | 18.36 | 18.36 | 453 |
23 Apr 2024 | 18.44 | 18.30 | 18.06 | 18.26 | 18.26 | 6,672 |
22 Apr 2024 | 18.31 | 18.52 | 18.10 | 18.24 | 18.24 | 30,993 |
19 Apr 2024 | 17.53 | 17.46 | 15.80 | 16.59 | 16.59 | 55,316 |
18 Apr 2024 | 17.64 | 17.67 | 17.46 | 17.62 | 17.62 | 7,492 |
17 Apr 2024 | 17.90 | 17.80 | 17.50 | 17.80 | 17.80 | 23,022 |
16 Apr 2024 | 17.43 | 18.04 | 17.52 | 17.62 | 17.62 | 76,600 |
15 Apr 2024 | 17.68 | 17.82 | 17.56 | 17.65 | 17.65 | 8,860 |
12 Apr 2024 | 18.15 | 18.03 | 17.74 | 17.82 | 17.82 | 45,934 |
11 Apr 2024 | 17.84 | 18.26 | 17.96 | 18.08 | 18.08 | 4,722 |
10 Apr 2024 | 18.07 | 18.48 | 17.80 | 18.00 | 18.00 | 4,709 |
09 Apr 2024 | 17.94 | 18.32 | 17.98 | 18.20 | 18.20 | 5,047 |
08 Apr 2024 | 17.80 | 18.50 | 17.94 | 18.12 | 18.12 | 11,242 |
05 Apr 2024 | 17.72 | 17.84 | 17.44 | 17.52 | 17.52 | 2,758 |
04 Apr 2024 | 17.64 | 17.92 | 17.66 | 17.76 | 17.76 | 8,962 |
03 Apr 2024 | 17.57 | 17.80 | 17.50 | 17.64 | 17.64 | 6,469 |
02 Apr 2024 | 17.31 | 17.88 | 17.36 | 17.60 | 17.60 | 15,829 |
28 Mar 2024 | 17.49 | 17.40 | 16.97 | 17.23 | 17.23 | 12,225 |
27 Mar 2024 | 17.33 | 17.50 | 16.96 | 17.46 | 17.46 | 12,691 |
26 Mar 2024 | 16.15 | 17.13 | 16.56 | 16.93 | 16.93 | 25,566 |
25 Mar 2024 | 15.81 | 16.31 | 15.73 | 16.31 | 16.31 | 1,602 |
22 Mar 2024 | 15.57 | 16.04 | 15.58 | 15.97 | 15.97 | 1,966 |
21 Mar 2024 | 15.56 | 15.65 | 15.49 | 15.56 | 15.56 | 2,597 |
20 Mar 2024 | 15.53 | 15.65 | 15.50 | 15.57 | 15.57 | 1,768 |
19 Mar 2024 | 15.75 | 15.72 | 15.60 | 15.60 | 15.60 | 2,027 |
18 Mar 2024 | 15.82 | 15.92 | 15.76 | 15.79 | 15.79 | 693 |
15 Mar 2024 | 16.01 | 16.02 | 15.74 | 15.76 | 15.76 | 13,936 |
14 Mar 2024 | 15.88 | 16.08 | 15.86 | 15.91 | 15.91 | 7,276 |
13 Mar 2024 | 15.56 | 15.90 | 15.68 | 15.84 | 15.84 | 16,278 |
12 Mar 2024 | 15.30 | 15.66 | 15.40 | 15.58 | 15.58 | 14,928 |
11 Mar 2024 | 15.27 | 15.40 | 15.33 | 15.36 | 15.36 | 3,750 |
08 Mar 2024 | 15.39 | 15.48 | 15.43 | 15.46 | 15.46 | 235 |
07 Mar 2024 | 15.48 | 15.59 | 15.32 | 15.48 | 15.48 | 1,725 |
06 Mar 2024 | 15.25 | 15.50 | 15.26 | 15.41 | 15.41 | 2,496 |
05 Mar 2024 | 15.35 | 15.50 | 15.05 | 15.40 | 15.40 | 11,204 |
04 Mar 2024 | 14.93 | 15.49 | 15.20 | 15.20 | 15.20 | 18,638 |
01 Mar 2024 | 14.40 | 14.39 | 14.22 | 14.24 | 14.24 | 5,344 |
29 Feb 2024 | 14.64 | 14.47 | 13.98 | 14.17 | 14.17 | 23,310 |
28 Feb 2024 | 14.23 | 14.42 | 14.20 | 14.38 | 14.38 | 5,258 |
27 Feb 2024 | 14.35 | 14.50 | 14.35 | 14.35 | 14.35 | 8,468 |
26 Feb 2024 | 14.55 | 14.63 | 14.40 | 14.50 | 14.50 | 5,922 |
23 Feb 2024 | 14.65 | 14.88 | 14.50 | 14.65 | 14.65 | 32,643 |
22 Feb 2024 | 14.18 | 14.52 | 14.27 | 14.40 | 14.40 | 4,692 |
21 Feb 2024 | 14.28 | 14.25 | 14.07 | 14.22 | 14.22 | 6,601 |
20 Feb 2024 | 14.23 | 14.23 | 13.97 | 14.12 | 14.12 | 16,734 |
19 Feb 2024 | 14.41 | 14.35 | 14.26 | 14.30 | 14.30 | 8,039 |
16 Feb 2024 | 14.65 | 14.70 | 14.35 | 14.42 | 14.42 | 5,671 |
15 Feb 2024 | 14.49 | 14.55 | 14.38 | 14.46 | 14.46 | 8,939 |
14 Feb 2024 | 14.69 | 14.56 | 14.40 | 14.40 | 14.40 | 6,033 |
13 Feb 2024 | 15.05 | 15.10 | 14.49 | 14.96 | 14.96 | 16,814 |
12 Feb 2024 | 14.53 | 14.37 | 14.19 | 14.25 | 14.25 | 10,971 |
09 Feb 2024 | 14.54 | 14.49 | 14.33 | 14.44 | 14.44 | 7,730 |
08 Feb 2024 | 14.51 | 14.76 | 14.60 | 14.66 | 14.66 | 6,787 |
07 Feb 2024 | 14.74 | 14.80 | 14.68 | 14.68 | 14.68 | 2,345 |
06 Feb 2024 | 15.22 | 14.86 | 14.63 | 14.72 | 14.72 | 2,311 |
05 Feb 2024 | 15.10 | 15.06 | 14.88 | 14.99 | 14.99 | 1,753 |
02 Feb 2024 | 15.09 | 15.27 | 15.19 | 15.20 | 15.20 | 2,546 |
01 Feb 2024 | 15.60 | 15.28 | 15.06 | 15.19 | 15.19 | 2,393 |
31 Jan 2024 | 14.69 | 15.11 | 14.71 | 14.94 | 14.94 | 9,489 |
30 Jan 2024 | 14.70 | 14.79 | 14.40 | 14.76 | 14.76 | 3,087 |
29 Jan 2024 | 14.55 | 14.56 | 14.46 | 14.50 | 14.50 | 10,068 |
26 Jan 2024 | 14.74 | 14.73 | 14.52 | 14.70 | 14.70 | 956 |
25 Jan 2024 | 14.73 | 14.74 | 14.62 | 14.65 | 14.65 | 3,820 |
24 Jan 2024 | 14.39 | 14.76 | 14.72 | 14.76 | 14.76 | 1,819 |
23 Jan 2024 | 14.39 | 14.84 | 14.51 | 14.78 | 14.78 | 4,660 |
22 Jan 2024 | 14.35 | 14.54 | 14.41 | 14.52 | 14.52 | 1,936 |
19 Jan 2024 | 14.40 | 14.48 | 14.31 | 14.37 | 14.37 | 14,300 |
18 Jan 2024 | 14.45 | 14.72 | 14.48 | 14.55 | 14.55 | 4,198 |
17 Jan 2024 | 14.63 | 14.77 | 14.55 | 14.70 | 14.70 | 78,466 |
16 Jan 2024 | 14.45 | 14.84 | 14.16 | 14.65 | 14.65 | 7,692 |
15 Jan 2024 | 15.13 | 14.97 | 14.58 | 14.75 | 14.75 | 4,834 |
12 Jan 2024 | 15.20 | 15.05 | 14.82 | 14.99 | 14.99 | 1,951 |
11 Jan 2024 | 15.15 | 15.26 | 14.83 | 15.01 | 15.01 | 3,965 |
10 Jan 2024 | 15.33 | 15.28 | 15.19 | 15.28 | 15.28 | 1,315 |
09 Jan 2024 | 15.55 | 15.40 | 15.21 | 15.28 | 15.28 | 5,919 |
08 Jan 2024 | 15.56 | 15.69 | 15.34 | 15.49 | 15.49 | 2,003 |
05 Jan 2024 | 15.52 | 15.69 | 15.51 | 15.64 | 15.64 | 2,951 |
04 Jan 2024 | 15.56 | 15.66 | 15.43 | 15.48 | 15.48 | 4,767 |
03 Jan 2024 | 15.78 | 15.90 | 15.61 | 15.78 | 15.78 | 8,103 |
02 Jan 2024 | 16.34 | 16.25 | 15.77 | 16.17 | 16.17 | 9,083 |
29 Dec 2023 | 15.70 | 16.03 | 15.76 | 15.85 | 15.85 | 685 |
28 Dec 2023 | 15.94 | 16.10 | 15.73 | 15.80 | 15.80 | 2,131 |
27 Dec 2023 | 15.82 | 15.97 | 15.77 | 15.88 | 15.88 | 26,714 |
22 Dec 2023 | 15.81 | 15.90 | 15.68 | 15.84 | 15.84 | 19,707 |
21 Dec 2023 | 15.66 | 15.90 | 15.69 | 15.90 | 15.90 | 11,177 |
20 Dec 2023 | 15.60 | 15.84 | 15.55 | 15.78 | 15.78 | 15,185 |
19 Dec 2023 | 15.05 | 15.68 | 15.10 | 15.28 | 15.28 | 8,587 |
18 Dec 2023 | 15.48 | 15.65 | 15.03 | 15.21 | 15.21 | 34,027 |
15 Dec 2023 | 15.39 | 15.91 | 15.47 | 15.83 | 15.83 | 2,998 |
14 Dec 2023 | 14.85 | 15.56 | 15.18 | 15.47 | 15.47 | 8,017 |
13 Dec 2023 | 14.90 | 15.17 | 14.86 | 15.05 | 15.05 | 1,639 |
12 Dec 2023 | 15.06 | 15.21 | 14.88 | 14.95 | 14.95 | 5,268 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |