Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 16.50 | 16.50 | 16.05 | 16.19 | 16.19 | 3,703 |
07 May 2024 | 15.19 | 15.93 | 15.18 | 15.93 | 15.93 | 15,229 |
03 May 2024 | 13.89 | 14.77 | 13.89 | 14.65 | 14.65 | 4,887 |
02 May 2024 | 14.10 | 14.10 | 13.73 | 13.85 | 13.85 | 2,371 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 13.97 | 14.01 | 13.93 | 13.93 | 13.93 | 1,896 |
29 Apr 2024 | 13.90 | 14.29 | 13.77 | 14.03 | 14.03 | 17,976 |
26 Apr 2024 | 14.39 | 14.79 | 14.00 | 14.00 | 14.00 | 40,730 |
25 Apr 2024 | 17.72 | 17.72 | 14.71 | 15.76 | 15.76 | 24,652 |
24 Apr 2024 | 17.92 | 17.92 | 17.20 | 17.57 | 17.57 | 5,881 |
23 Apr 2024 | 18.04 | 18.10 | 17.42 | 18.10 | 18.10 | 38,274 |
22 Apr 2024 | 17.69 | 17.69 | 17.36 | 17.50 | 17.50 | 8,690 |
19 Apr 2024 | 17.40 | 17.79 | 17.40 | 17.50 | 17.50 | 4,590 |
18 Apr 2024 | 17.83 | 18.00 | 17.76 | 17.88 | 17.88 | 7,686 |
17 Apr 2024 | 18.78 | 18.78 | 18.05 | 18.09 | 18.09 | 14,934 |
16 Apr 2024 | 18.80 | 19.11 | 18.50 | 18.64 | 18.64 | 9,846 |
15 Apr 2024 | 19.06 | 19.50 | 18.65 | 18.94 | 18.94 | 13,146 |
12 Apr 2024 | 19.72 | 19.72 | 18.95 | 19.63 | 19.63 | 11,493 |
11 Apr 2024 | 19.43 | 19.53 | 19.31 | 19.39 | 19.39 | 20,211 |
10 Apr 2024 | 19.91 | 20.28 | 19.06 | 19.25 | 19.25 | 23,223 |
09 Apr 2024 | 19.06 | 19.97 | 19.06 | 19.47 | 19.47 | 27,916 |
08 Apr 2024 | 18.98 | 19.51 | 18.98 | 19.26 | 19.26 | 20,101 |
05 Apr 2024 | 19.39 | 19.39 | 18.76 | 19.01 | 19.01 | 9,900 |
04 Apr 2024 | 19.80 | 20.30 | 19.58 | 19.58 | 19.58 | 13,254 |
03 Apr 2024 | 18.47 | 19.20 | 18.44 | 18.95 | 18.95 | 17,744 |
02 Apr 2024 | 18.54 | 18.66 | 17.90 | 18.00 | 18.00 | 3,082 |
28 Mar 2024 | 17.70 | 18.56 | 17.70 | 18.35 | 18.35 | 1,655 |
27 Mar 2024 | 18.92 | 18.92 | 17.87 | 17.87 | 17.87 | 18,865 |
26 Mar 2024 | 16.70 | 17.06 | 16.70 | 16.97 | 16.97 | 6,260 |
25 Mar 2024 | 16.93 | 17.08 | 16.72 | 16.84 | 16.84 | 18,575 |
22 Mar 2024 | 17.01 | 17.26 | 16.76 | 17.07 | 17.07 | 10,257 |
21 Mar 2024 | 17.90 | 17.94 | 16.88 | 17.32 | 17.32 | 16,888 |
20 Mar 2024 | 17.07 | 17.28 | 16.89 | 16.91 | 16.91 | 5,874 |
19 Mar 2024 | 15.13 | 17.03 | 15.13 | 16.94 | 16.94 | 23,556 |
18 Mar 2024 | 14.85 | 15.52 | 14.85 | 15.20 | 15.20 | 12,640 |
15 Mar 2024 | 15.69 | 15.84 | 15.14 | 15.21 | 15.21 | 9,464 |
14 Mar 2024 | 15.97 | 16.10 | 15.67 | 15.93 | 15.93 | 13,579 |
13 Mar 2024 | 15.21 | 15.94 | 15.21 | 15.64 | 15.64 | 28,225 |
12 Mar 2024 | 14.61 | 15.07 | 14.61 | 14.87 | 14.87 | 28,174 |
11 Mar 2024 | 16.24 | 16.26 | 14.83 | 14.97 | 14.97 | 11,067 |
08 Mar 2024 | 16.39 | 16.68 | 16.15 | 16.33 | 16.33 | 7,582 |
07 Mar 2024 | 15.53 | 16.42 | 15.40 | 16.21 | 16.21 | 17,279 |
06 Mar 2024 | 15.90 | 15.90 | 15.64 | 15.85 | 15.85 | 17,649 |
05 Mar 2024 | 17.00 | 17.00 | 15.65 | 15.65 | 15.65 | 34,785 |
04 Mar 2024 | 17.42 | 17.50 | 16.90 | 17.43 | 17.43 | 17,788 |
01 Mar 2024 | 17.02 | 17.42 | 16.86 | 17.26 | 17.26 | 30,278 |
29 Feb 2024 | 16.17 | 16.63 | 15.94 | 16.42 | 16.42 | 32,757 |
28 Feb 2024 | 15.82 | 16.01 | 15.59 | 15.94 | 15.94 | 7,130 |
27 Feb 2024 | 15.49 | 15.88 | 15.22 | 15.28 | 15.28 | 10,724 |
26 Feb 2024 | 16.60 | 16.60 | 15.70 | 15.89 | 15.89 | 6,208 |
23 Feb 2024 | 16.52 | 16.93 | 16.30 | 16.42 | 16.42 | 9,095 |
22 Feb 2024 | 17.15 | 17.15 | 16.40 | 16.76 | 16.76 | 21,344 |
21 Feb 2024 | 16.87 | 17.07 | 16.56 | 16.64 | 16.64 | 15,509 |
20 Feb 2024 | 15.68 | 16.40 | 15.57 | 15.71 | 15.71 | 6,761 |
19 Feb 2024 | 16.28 | 16.28 | 15.96 | 16.11 | 16.11 | 14,334 |
16 Feb 2024 | 16.70 | 16.70 | 16.22 | 16.58 | 16.58 | 19,140 |
15 Feb 2024 | 15.93 | 16.25 | 15.75 | 16.08 | 16.08 | 7,503 |
14 Feb 2024 | 16.07 | 16.07 | 15.44 | 15.63 | 15.63 | 11,607 |
13 Feb 2024 | 16.52 | 16.69 | 15.99 | 16.18 | 16.18 | 26,486 |
12 Feb 2024 | 17.04 | 17.04 | 16.53 | 16.70 | 16.70 | 7,748 |
09 Feb 2024 | 16.01 | 16.77 | 15.74 | 16.14 | 16.14 | 12,336 |
08 Feb 2024 | 15.40 | 16.22 | 15.40 | 16.03 | 16.03 | 15,703 |
07 Feb 2024 | 15.76 | 15.88 | 15.53 | 15.58 | 15.58 | 3,083 |
06 Feb 2024 | 15.80 | 16.00 | 15.61 | 15.90 | 15.90 | 10,668 |
05 Feb 2024 | 16.05 | 16.35 | 15.80 | 15.92 | 15.92 | 19,115 |
02 Feb 2024 | 17.07 | 17.07 | 15.60 | 15.72 | 15.72 | 10,989 |
01 Feb 2024 | 16.93 | 17.72 | 16.93 | 17.15 | 17.15 | 25,893 |
31 Jan 2024 | 16.78 | 17.24 | 16.72 | 16.97 | 16.97 | 5,139 |
30 Jan 2024 | 16.77 | 17.26 | 16.77 | 17.02 | 17.02 | 4,867 |
29 Jan 2024 | 16.25 | 16.77 | 16.25 | 16.71 | 16.71 | 25,102 |
26 Jan 2024 | 14.07 | 15.83 | 14.07 | 15.31 | 15.31 | 21,636 |
25 Jan 2024 | 12.66 | 13.01 | 12.48 | 12.80 | 12.80 | 6,581 |
24 Jan 2024 | 12.87 | 13.15 | 12.75 | 12.91 | 12.91 | 2,868 |
23 Jan 2024 | 12.59 | 12.76 | 12.57 | 12.69 | 12.69 | 17,319 |
22 Jan 2024 | 12.76 | 12.76 | 12.65 | 12.65 | 12.65 | 2,436 |
19 Jan 2024 | 12.98 | 13.03 | 12.72 | 12.81 | 12.81 | 10,671 |
18 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 998 |
17 Jan 2024 | 12.76 | 12.76 | 12.64 | 12.72 | 12.72 | 6,165 |
16 Jan 2024 | 13.71 | 13.95 | 13.04 | 13.06 | 13.06 | 13,817 |
15 Jan 2024 | 14.35 | 14.46 | 13.69 | 14.10 | 14.10 | 19,270 |
12 Jan 2024 | 13.83 | 14.79 | 13.55 | 13.94 | 13.94 | 31,312 |
11 Jan 2024 | 14.26 | 14.36 | 13.55 | 13.55 | 13.55 | 23,414 |
10 Jan 2024 | 14.17 | 14.33 | 13.81 | 13.84 | 13.84 | 3,075 |
09 Jan 2024 | 13.73 | 14.00 | 13.67 | 13.98 | 13.98 | 23,570 |
08 Jan 2024 | 14.27 | 14.40 | 13.81 | 14.00 | 14.00 | 29,243 |
05 Jan 2024 | 13.97 | 14.00 | 13.82 | 14.00 | 14.00 | 9,140 |
04 Jan 2024 | 13.60 | 13.84 | 13.35 | 13.79 | 13.79 | 25,621 |
03 Jan 2024 | 13.61 | 13.61 | 13.33 | 13.45 | 13.45 | 12,574 |
02 Jan 2024 | 14.00 | 14.00 | 13.51 | 13.74 | 13.74 | 6,334 |
29 Dec 2023 | 14.42 | 14.50 | 14.09 | 14.30 | 14.30 | 35,108 |
28 Dec 2023 | 15.47 | 15.47 | 14.52 | 15.45 | 15.45 | 54,178 |
27 Dec 2023 | 14.95 | 15.26 | 14.76 | 14.84 | 14.84 | 22,063 |
22 Dec 2023 | 13.69 | 14.16 | 13.45 | 13.85 | 13.85 | 35,319 |
21 Dec 2023 | 14.16 | 14.18 | 13.99 | 14.08 | 14.08 | 89,658 |
20 Dec 2023 | 14.99 | 15.03 | 14.69 | 14.98 | 14.98 | 12,138 |
19 Dec 2023 | 14.89 | 15.00 | 14.33 | 14.93 | 14.93 | 9,258 |
18 Dec 2023 | 14.43 | 14.90 | 14.01 | 14.23 | 14.23 | 19,511 |
15 Dec 2023 | 14.51 | 15.08 | 14.30 | 14.73 | 14.73 | 38,004 |
14 Dec 2023 | 13.10 | 14.25 | 13.08 | 13.87 | 13.87 | 97,274 |
13 Dec 2023 | 12.42 | 12.60 | 12.30 | 12.31 | 12.31 | 30,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |