Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 14.89 | 15.17 | 14.60 | 15.08 | 15.08 | 1,446,582 |
07 May 2024 | 15.01 | 15.27 | 14.65 | 14.90 | 14.90 | 2,173,350 |
06 May 2024 | 15.18 | 15.55 | 14.90 | 15.01 | 15.01 | 4,323,299 |
03 May 2024 | 15.23 | 15.46 | 15.06 | 15.12 | 15.12 | 1,725,283 |
02 May 2024 | 15.39 | 15.65 | 15.11 | 15.22 | 15.22 | 3,521,729 |
30 Apr 2024 | 15.27 | 15.63 | 14.82 | 15.38 | 15.38 | 2,596,876 |
29 Apr 2024 | 15.73 | 15.97 | 15.25 | 15.28 | 15.28 | 2,872,846 |
26 Apr 2024 | 15.65 | 15.74 | 15.27 | 15.74 | 15.74 | 2,761,950 |
25 Apr 2024 | 15.55 | 15.98 | 14.82 | 15.65 | 15.65 | 5,575,309 |
24 Apr 2024 | 16.35 | 16.55 | 15.55 | 15.55 | 15.55 | 10,288,158 |
22 Apr 2024 | 14.77 | 15.40 | 14.40 | 15.30 | 15.30 | 5,149,183 |
19 Apr 2024 | 13.99 | 14.50 | 13.77 | 14.31 | 14.31 | 1,501,540 |
18 Apr 2024 | 13.95 | 14.22 | 13.87 | 13.99 | 13.99 | 756,534 |
17 Apr 2024 | 13.98 | 14.32 | 13.71 | 13.95 | 13.95 | 1,073,857 |
16 Apr 2024 | 14.34 | 14.54 | 13.85 | 13.98 | 13.98 | 740,556 |
15 Apr 2024 | 14.15 | 14.58 | 13.81 | 14.34 | 14.34 | 1,588,164 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 13.26 | 14.06 | 13.26 | 13.86 | 13.86 | 1,129,461 |
05 Apr 2024 | 12.90 | 13.35 | 12.90 | 13.31 | 13.31 | 709,460 |
04 Apr 2024 | 12.98 | 13.25 | 12.83 | 12.91 | 12.91 | 485,644 |
03 Apr 2024 | 13.22 | 13.30 | 12.86 | 12.97 | 12.97 | 647,930 |
02 Apr 2024 | 13.19 | 13.80 | 13.19 | 13.22 | 13.22 | 830,763 |
01 Apr 2024 | 13.69 | 13.87 | 13.01 | 13.19 | 13.19 | 678,413 |
29 Mar 2024 | 13.51 | 13.83 | 13.48 | 13.65 | 13.65 | 646,490 |
28 Mar 2024 | 13.61 | 13.96 | 13.31 | 13.51 | 13.51 | 841,543 |
27 Mar 2024 | 13.07 | 14.37 | 12.51 | 13.61 | 13.61 | 1,216,650 |
26 Mar 2024 | 13.35 | 13.49 | 12.94 | 13.07 | 13.07 | 804,499 |
25 Mar 2024 | 13.61 | 13.97 | 13.50 | 13.55 | 13.55 | 1,063,374 |
22 Mar 2024 | 13.70 | 13.92 | 13.50 | 13.63 | 13.63 | 669,173 |
21 Mar 2024 | 13.60 | 14.04 | 13.44 | 13.70 | 13.70 | 1,328,442 |
20 Mar 2024 | 13.25 | 13.64 | 13.19 | 13.59 | 13.59 | 949,225 |
19 Mar 2024 | 13.15 | 13.42 | 13.15 | 13.21 | 13.21 | 923,316 |
18 Mar 2024 | 13.72 | 13.95 | 13.10 | 13.15 | 13.15 | 857,595 |
15 Mar 2024 | 13.70 | 14.56 | 13.60 | 13.72 | 13.72 | 2,765,887 |
14 Mar 2024 | 13.66 | 13.95 | 13.56 | 13.70 | 13.70 | 871,165 |
13 Mar 2024 | 13.97 | 14.07 | 13.61 | 13.66 | 13.66 | 699,120 |
12 Mar 2024 | 14.33 | 14.39 | 13.72 | 13.96 | 13.96 | 1,043,717 |
11 Mar 2024 | 14.83 | 14.99 | 14.30 | 14.33 | 14.33 | 1,643,008 |
08 Mar 2024 | 14.59 | 14.84 | 14.28 | 14.77 | 14.77 | 1,795,232 |
07 Mar 2024 | 14.24 | 14.65 | 14.15 | 14.59 | 14.59 | 1,495,746 |
06 Mar 2024 | 14.71 | 14.84 | 14.19 | 14.24 | 14.24 | 1,361,088 |
05 Mar 2024 | 14.34 | 14.96 | 14.28 | 14.71 | 14.71 | 1,866,952 |
04 Mar 2024 | 14.79 | 14.85 | 14.30 | 14.34 | 14.34 | 1,639,532 |
01 Mar 2024 | 14.90 | 15.07 | 14.71 | 14.79 | 14.79 | 1,238,644 |
29 Feb 2024 | 14.69 | 15.00 | 14.69 | 14.87 | 14.87 | 1,312,175 |
28 Feb 2024 | 14.86 | 15.15 | 14.61 | 14.69 | 14.69 | 2,052,557 |
27 Feb 2024 | 15.07 | 15.12 | 14.68 | 14.90 | 14.90 | 2,454,278 |
26 Feb 2024 | 15.06 | 15.76 | 14.91 | 15.07 | 15.07 | 5,626,180 |
23 Feb 2024 | 15.11 | 15.22 | 14.84 | 15.06 | 15.06 | 2,827,384 |
22 Feb 2024 | 15.09 | 15.32 | 14.99 | 15.11 | 15.11 | 2,651,132 |
21 Feb 2024 | 15.20 | 15.29 | 14.96 | 15.08 | 15.08 | 3,305,934 |
20 Feb 2024 | 14.84 | 15.30 | 14.56 | 15.17 | 15.17 | 5,333,541 |
19 Feb 2024 | 14.52 | 15.14 | 14.08 | 14.80 | 14.80 | 7,011,458 |
16 Feb 2024 | 14.04 | 14.38 | 13.95 | 14.33 | 14.33 | 3,448,122 |
15 Feb 2024 | 13.65 | 14.26 | 13.65 | 14.04 | 14.04 | 3,727,769 |
14 Feb 2024 | 13.79 | 13.92 | 13.44 | 13.65 | 13.65 | 2,555,862 |
13 Feb 2024 | 14.26 | 14.38 | 13.76 | 13.79 | 13.79 | 2,449,205 |
12 Feb 2024 | 13.86 | 14.60 | 13.82 | 14.26 | 14.26 | 5,106,077 |
09 Feb 2024 | 13.80 | 13.91 | 13.70 | 13.84 | 13.84 | 1,750,627 |
08 Feb 2024 | 13.87 | 14.04 | 13.74 | 13.76 | 13.76 | 2,200,170 |
07 Feb 2024 | 13.96 | 14.22 | 13.80 | 13.87 | 13.87 | 2,737,602 |
06 Feb 2024 | 14.26 | 14.32 | 13.82 | 13.95 | 13.95 | 2,782,819 |
05 Feb 2024 | 14.15 | 14.50 | 14.15 | 14.26 | 14.26 | 2,943,077 |
02 Feb 2024 | 15.20 | 15.40 | 14.05 | 14.15 | 14.15 | 6,106,303 |
01 Feb 2024 | 16.15 | 16.81 | 15.20 | 15.20 | 15.20 | 14,680,343 |
31 Jan 2024 | 14.04 | 15.29 | 14.00 | 15.29 | 15.29 | 2,342,570 |
30 Jan 2024 | 13.00 | 13.90 | 12.50 | 13.90 | 13.90 | 6,849,052 |
29 Jan 2024 | 12.18 | 12.67 | 11.98 | 12.64 | 12.64 | 2,811,842 |
26 Jan 2024 | 11.87 | 12.90 | 11.80 | 12.09 | 12.09 | 6,112,693 |
25 Jan 2024 | 11.66 | 11.89 | 11.64 | 11.73 | 11.73 | 796,964 |
24 Jan 2024 | 11.61 | 11.75 | 11.51 | 11.65 | 11.65 | 456,525 |
23 Jan 2024 | 11.67 | 11.87 | 11.52 | 11.60 | 11.60 | 681,726 |
22 Jan 2024 | 11.51 | 11.90 | 11.46 | 11.66 | 11.66 | 862,817 |
19 Jan 2024 | 11.66 | 11.75 | 11.34 | 11.51 | 11.51 | 416,878 |
18 Jan 2024 | 11.51 | 11.80 | 11.44 | 11.60 | 11.60 | 598,974 |
17 Jan 2024 | 11.37 | 11.70 | 11.32 | 11.51 | 11.51 | 713,995 |
16 Jan 2024 | 11.23 | 11.48 | 11.13 | 11.37 | 11.37 | 426,596 |
15 Jan 2024 | 11.01 | 11.35 | 11.01 | 11.19 | 11.19 | 610,424 |
12 Jan 2024 | 10.95 | 11.23 | 10.76 | 10.99 | 10.99 | 734,251 |
11 Jan 2024 | 10.88 | 11.04 | 10.84 | 10.95 | 10.95 | 376,941 |
10 Jan 2024 | 10.89 | 11.04 | 10.75 | 10.88 | 10.88 | 358,178 |
09 Jan 2024 | 11.07 | 11.09 | 10.76 | 10.89 | 10.89 | 399,797 |
08 Jan 2024 | 10.98 | 11.14 | 10.95 | 11.03 | 11.03 | 695,912 |
05 Jan 2024 | 10.84 | 11.05 | 10.67 | 10.98 | 10.98 | 422,189 |
04 Jan 2024 | 10.72 | 10.87 | 10.51 | 10.84 | 10.84 | 479,768 |
03 Jan 2024 | 11.20 | 11.21 | 10.67 | 10.72 | 10.72 | 602,411 |
02 Jan 2024 | 10.75 | 11.26 | 10.75 | 11.20 | 11.20 | 781,723 |
29 Dec 2023 | 10.63 | 10.78 | 10.41 | 10.70 | 10.70 | 860,374 |
28 Dec 2023 | 10.48 | 10.72 | 10.48 | 10.61 | 10.61 | 334,894 |
27 Dec 2023 | 10.36 | 10.66 | 10.31 | 10.48 | 10.48 | 392,225 |
26 Dec 2023 | 10.53 | 10.75 | 10.22 | 10.36 | 10.36 | 1,005,808 |
25 Dec 2023 | 11.32 | 11.40 | 10.42 | 10.53 | 10.53 | 748,890 |
22 Dec 2023 | 11.71 | 11.71 | 11.26 | 11.32 | 11.32 | 674,038 |
21 Dec 2023 | 11.74 | 11.81 | 11.53 | 11.53 | 11.53 | 737,848 |
20 Dec 2023 | 12.05 | 12.16 | 11.72 | 11.74 | 11.74 | 801,205 |
19 Dec 2023 | 12.09 | 12.29 | 12.04 | 12.07 | 12.07 | 660,873 |
18 Dec 2023 | 12.53 | 12.56 | 12.08 | 12.09 | 12.09 | 1,007,195 |
15 Dec 2023 | 12.35 | 13.00 | 12.13 | 12.53 | 12.53 | 2,216,039 |
14 Dec 2023 | 12.29 | 12.95 | 12.10 | 12.35 | 12.35 | 1,289,471 |
13 Dec 2023 | 12.15 | 13.36 | 12.12 | 12.29 | 12.29 | 4,034,160 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |