Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.81 | 16.97 | 16.18 | 16.18 | 16.18 | 15,225 |
02 May 2024 | 16.05 | 16.66 | 15.56 | 16.15 | 16.15 | 5,249 |
01 May 2024 | 17.47 | 17.98 | 14.88 | 15.99 | 15.99 | 66,526 |
30 Apr 2024 | 13.16 | 13.73 | 12.94 | 13.58 | 13.58 | 4,567 |
29 Apr 2024 | 13.66 | 13.79 | 13.30 | 13.31 | 13.31 | 32,766 |
26 Apr 2024 | 13.66 | 13.90 | 13.48 | 13.57 | 13.57 | 726 |
25 Apr 2024 | 13.56 | 13.84 | 13.39 | 13.84 | 13.84 | 8,964 |
24 Apr 2024 | 14.22 | 14.34 | 13.97 | 13.97 | 13.97 | 3,568 |
23 Apr 2024 | 14.17 | 14.53 | 14.17 | 14.49 | 14.49 | 7,109 |
22 Apr 2024 | 13.95 | 14.29 | 13.65 | 14.09 | 14.09 | 8,669 |
19 Apr 2024 | 13.85 | 13.96 | 13.55 | 13.60 | 13.60 | 5,046 |
18 Apr 2024 | 13.90 | 14.63 | 13.90 | 14.39 | 14.39 | 3,735 |
17 Apr 2024 | 14.09 | 14.10 | 13.58 | 13.72 | 13.72 | 1,870 |
16 Apr 2024 | 13.91 | 14.10 | 13.81 | 14.10 | 14.10 | 353 |
15 Apr 2024 | 14.35 | 14.53 | 14.05 | 14.17 | 14.17 | 9,782 |
12 Apr 2024 | 14.79 | 14.87 | 13.92 | 14.15 | 14.15 | 12,776 |
11 Apr 2024 | 14.83 | 14.94 | 14.61 | 14.76 | 14.76 | 5,218 |
10 Apr 2024 | 14.69 | 15.03 | 14.49 | 14.65 | 14.65 | 5,778 |
09 Apr 2024 | 15.08 | 15.37 | 15.02 | 15.24 | 15.24 | 8,440 |
08 Apr 2024 | 14.50 | 14.95 | 14.34 | 14.95 | 14.95 | 3,535 |
05 Apr 2024 | 14.40 | 14.63 | 14.31 | 14.40 | 14.40 | 289 |
04 Apr 2024 | 14.58 | 14.88 | 14.42 | 14.66 | 14.66 | 2,143 |
03 Apr 2024 | 14.18 | 14.42 | 14.15 | 14.41 | 14.41 | 512 |
02 Apr 2024 | 14.26 | 14.56 | 14.23 | 14.47 | 14.47 | 1,854 |
28 Mar 2024 | 15.51 | 15.59 | 15.26 | 15.40 | 15.40 | 3,654 |
27 Mar 2024 | 15.51 | 15.60 | 15.06 | 15.55 | 15.55 | 956 |
26 Mar 2024 | 15.90 | 15.94 | 15.27 | 15.41 | 15.41 | 2,551 |
25 Mar 2024 | 15.73 | 15.79 | 15.50 | 15.65 | 15.65 | 3,547 |
22 Mar 2024 | 15.07 | 15.73 | 15.07 | 15.50 | 15.50 | 5,016 |
21 Mar 2024 | 15.71 | 15.76 | 15.13 | 15.18 | 15.18 | 8,678 |
20 Mar 2024 | 15.33 | 15.39 | 14.88 | 15.39 | 15.39 | 3,430 |
19 Mar 2024 | 15.02 | 15.54 | 15.01 | 15.35 | 15.35 | 3,912 |
18 Mar 2024 | 15.15 | 15.20 | 14.55 | 15.12 | 15.12 | 2,646 |
15 Mar 2024 | 15.47 | 15.61 | 15.36 | 15.41 | 15.41 | 6,404 |
14 Mar 2024 | 15.64 | 15.64 | 15.10 | 15.33 | 15.33 | 1,682 |
13 Mar 2024 | 16.30 | 16.30 | 15.72 | 15.73 | 15.73 | 2,837 |
12 Mar 2024 | 16.44 | 16.49 | 15.76 | 15.83 | 15.83 | 1,723 |
11 Mar 2024 | 16.50 | 16.98 | 16.22 | 16.37 | 16.37 | 12,429 |
08 Mar 2024 | 18.12 | 18.19 | 16.79 | 17.00 | 17.00 | 6,407 |
07 Mar 2024 | 18.43 | 19.00 | 18.12 | 18.25 | 18.25 | 6,704 |
06 Mar 2024 | 18.56 | 18.92 | 18.11 | 18.18 | 18.18 | 18,672 |
05 Mar 2024 | 17.56 | 18.02 | 17.50 | 17.95 | 17.95 | 5,589 |
04 Mar 2024 | 18.00 | 18.23 | 17.57 | 17.92 | 17.92 | 6,719 |
01 Mar 2024 | 17.35 | 18.36 | 17.35 | 17.79 | 17.79 | 29,820 |
29 Feb 2024 | 18.04 | 18.04 | 16.92 | 17.14 | 17.14 | 20,842 |
28 Feb 2024 | 16.08 | 18.86 | 16.03 | 17.41 | 17.41 | 94,107 |
27 Feb 2024 | 13.88 | 14.04 | 13.38 | 13.81 | 13.81 | 11,141 |
26 Feb 2024 | 13.38 | 13.67 | 13.05 | 13.21 | 13.21 | 3,099 |
23 Feb 2024 | 13.36 | 13.51 | 13.27 | 13.43 | 13.43 | 2,963 |
22 Feb 2024 | 12.98 | 13.42 | 12.98 | 13.42 | 13.42 | 1,070 |
21 Feb 2024 | 12.92 | 13.24 | 12.91 | 12.97 | 12.97 | 1,695 |
20 Feb 2024 | 13.72 | 13.84 | 13.28 | 13.28 | 13.28 | 4,183 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 14.22 | 14.22 | 13.90 | 14.00 | 14.00 | 5,057 |
15 Feb 2024 | 14.29 | 14.59 | 14.13 | 14.50 | 14.50 | 4,144 |
14 Feb 2024 | 14.26 | 14.37 | 13.93 | 14.11 | 14.11 | 2,077 |
13 Feb 2024 | 14.24 | 14.30 | 13.86 | 14.03 | 14.03 | 11,005 |
12 Feb 2024 | 14.85 | 15.09 | 14.82 | 15.06 | 15.06 | 4,653 |
09 Feb 2024 | 14.79 | 15.04 | 14.65 | 14.84 | 14.84 | 1,187 |
08 Feb 2024 | 14.35 | 14.69 | 13.98 | 14.59 | 14.59 | 1,872 |
07 Feb 2024 | 15.11 | 15.14 | 14.74 | 14.80 | 14.80 | 2,844 |
06 Feb 2024 | 15.06 | 15.55 | 14.98 | 15.22 | 15.22 | 2,488 |
05 Feb 2024 | 16.19 | 16.46 | 14.74 | 15.29 | 15.29 | 15,464 |
02 Feb 2024 | 16.50 | 16.67 | 16.27 | 16.33 | 16.33 | 2,909 |
01 Feb 2024 | 16.34 | 16.58 | 16.01 | 16.51 | 16.51 | 5,124 |
31 Jan 2024 | 15.85 | 16.74 | 15.85 | 16.69 | 16.69 | 11,483 |
30 Jan 2024 | 16.13 | 16.27 | 15.90 | 16.14 | 16.14 | 10,069 |
29 Jan 2024 | 15.74 | 16.05 | 15.62 | 16.03 | 16.03 | 6,580 |
26 Jan 2024 | 16.17 | 16.17 | 15.82 | 16.05 | 16.05 | 7,751 |
25 Jan 2024 | 15.84 | 16.16 | 15.68 | 15.90 | 15.90 | 7,901 |
24 Jan 2024 | 16.29 | 16.33 | 15.62 | 15.62 | 15.62 | 8,415 |
23 Jan 2024 | 16.29 | 16.39 | 15.49 | 15.64 | 15.64 | 9,881 |
22 Jan 2024 | 15.23 | 15.82 | 15.15 | 15.67 | 15.67 | 26,816 |
19 Jan 2024 | 15.23 | 15.29 | 14.86 | 15.28 | 15.28 | 12,419 |
18 Jan 2024 | 15.35 | 15.35 | 14.87 | 14.93 | 14.93 | 11,199 |
17 Jan 2024 | 15.13 | 15.28 | 14.55 | 15.09 | 15.09 | 17,210 |
16 Jan 2024 | 15.27 | 15.43 | 14.98 | 15.11 | 15.11 | 12,080 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 17.22 | 17.34 | 16.05 | 16.36 | 16.36 | 44,043 |
11 Jan 2024 | 17.59 | 18.48 | 17.38 | 17.63 | 17.63 | 26,705 |
10 Jan 2024 | 22.57 | 22.59 | 16.85 | 17.82 | 17.82 | 65,709 |
09 Jan 2024 | 19.50 | 20.61 | 19.50 | 20.39 | 20.39 | 9,667 |
08 Jan 2024 | 19.71 | 21.40 | 19.71 | 21.40 | 21.40 | 17,820 |
05 Jan 2024 | 17.57 | 19.79 | 17.56 | 19.38 | 19.38 | 22,104 |
04 Jan 2024 | 17.13 | 18.21 | 17.13 | 18.12 | 18.12 | 15,722 |
03 Jan 2024 | 16.46 | 17.23 | 16.46 | 16.82 | 16.82 | 5,159 |
02 Jan 2024 | 16.70 | 17.35 | 16.40 | 16.89 | 16.89 | 6,248 |
29 Dec 2023 | 17.71 | 17.71 | 17.03 | 17.19 | 17.19 | 11,511 |
28 Dec 2023 | 17.29 | 17.94 | 16.90 | 17.35 | 17.35 | 14,838 |
27 Dec 2023 | 16.99 | 17.23 | 16.60 | 16.67 | 16.67 | 3,377 |
22 Dec 2023 | 17.14 | 17.79 | 17.11 | 17.15 | 17.15 | 6,377 |
21 Dec 2023 | 17.74 | 17.91 | 16.90 | 17.14 | 17.14 | 20,140 |
20 Dec 2023 | 18.37 | 18.67 | 17.81 | 18.00 | 18.00 | 16,084 |
19 Dec 2023 | 18.56 | 18.85 | 18.29 | 18.82 | 18.82 | 11,202 |
18 Dec 2023 | 18.30 | 18.63 | 18.06 | 18.40 | 18.40 | 12,262 |
15 Dec 2023 | 18.04 | 18.25 | 17.56 | 17.77 | 17.77 | 21,258 |
14 Dec 2023 | 17.33 | 17.55 | 17.06 | 17.45 | 17.45 | 7,800 |
13 Dec 2023 | 15.65 | 15.88 | 15.61 | 15.71 | 15.71 | 1,615 |
12 Dec 2023 | 15.12 | 15.83 | 14.99 | 15.74 | 15.74 | 6,037 |
11 Dec 2023 | 15.55 | 15.55 | 14.99 | 15.41 | 15.41 | 9,245 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |