Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.01 | 13.59 | 13.01 | 13.50 | 13.50 | 220,090 |
02 May 2024 | 13.10 | 13.19 | 12.99 | 13.04 | 13.04 | 122,871 |
30 Apr 2024 | 12.98 | 13.11 | 12.91 | 13.08 | 13.08 | 194,753 |
29 Apr 2024 | 13.20 | 13.26 | 12.95 | 12.98 | 12.98 | 201,196 |
26 Apr 2024 | 13.25 | 13.32 | 13.01 | 13.10 | 13.10 | 146,754 |
25 Apr 2024 | 12.78 | 13.12 | 12.77 | 13.12 | 13.12 | 303,593 |
24 Apr 2024 | 13.00 | 13.13 | 12.74 | 12.80 | 12.80 | 473,589 |
23 Apr 2024 | 13.70 | 13.70 | 12.40 | 12.49 | 12.49 | 1,295,217 |
22 Apr 2024 | 15.11 | 15.19 | 14.90 | 14.91 | 14.91 | 53,098 |
19 Apr 2024 | 14.93 | 15.09 | 14.78 | 15.05 | 15.05 | 58,089 |
18 Apr 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 81,669 |
17 Apr 2024 | 14.95 | 14.97 | 14.74 | 14.85 | 14.85 | 89,602 |
16 Apr 2024 | 15.00 | 15.02 | 14.85 | 14.95 | 14.95 | 74,958 |
15 Apr 2024 | 15.06 | 15.22 | 14.94 | 15.18 | 15.18 | 61,750 |
12 Apr 2024 | 15.25 | 15.26 | 15.04 | 15.06 | 15.06 | 80,255 |
11 Apr 2024 | 15.15 | 15.46 | 15.12 | 15.16 | 15.16 | 69,376 |
10 Apr 2024 | 15.15 | 15.35 | 15.09 | 15.24 | 15.24 | 85,080 |
09 Apr 2024 | 14.80 | 15.12 | 14.70 | 15.00 | 15.00 | 100,195 |
08 Apr 2024 | 14.80 | 14.90 | 14.75 | 14.84 | 14.84 | 62,218 |
05 Apr 2024 | 14.78 | 14.94 | 14.70 | 14.84 | 14.84 | 76,408 |
04 Apr 2024 | 14.99 | 15.09 | 14.95 | 14.98 | 14.98 | 77,877 |
03 Apr 2024 | 14.75 | 14.99 | 14.56 | 14.99 | 14.99 | 101,413 |
02 Apr 2024 | 15.28 | 15.28 | 14.78 | 14.78 | 14.78 | 191,859 |
28 Mar 2024 | 15.25 | 15.33 | 15.03 | 15.27 | 15.27 | 80,902 |
27 Mar 2024 | 15.08 | 15.16 | 15.00 | 15.16 | 15.16 | 110,350 |
26 Mar 2024 | 15.15 | 15.21 | 15.03 | 15.03 | 15.03 | 136,133 |
25 Mar 2024 | 15.37 | 15.37 | 15.12 | 15.16 | 15.16 | 90,517 |
22 Mar 2024 | 15.25 | 15.44 | 15.22 | 15.42 | 15.42 | 65,529 |
21 Mar 2024 | 15.19 | 15.34 | 15.00 | 15.34 | 15.34 | 74,797 |
20 Mar 2024 | 15.00 | 15.10 | 14.90 | 14.95 | 14.95 | 116,739 |
19 Mar 2024 | 15.15 | 15.25 | 15.03 | 15.08 | 15.08 | 76,960 |
18 Mar 2024 | 15.12 | 15.31 | 15.12 | 15.27 | 15.27 | 58,058 |
15 Mar 2024 | 15.50 | 15.56 | 15.12 | 15.12 | 15.12 | 153,467 |
14 Mar 2024 | 15.45 | 15.64 | 15.45 | 15.55 | 15.55 | 70,990 |
13 Mar 2024 | 15.50 | 15.66 | 15.40 | 15.43 | 15.43 | 58,703 |
12 Mar 2024 | 15.45 | 15.61 | 15.40 | 15.51 | 15.51 | 56,401 |
11 Mar 2024 | 15.43 | 15.62 | 15.33 | 15.41 | 15.41 | 68,640 |
08 Mar 2024 | 15.83 | 15.83 | 15.59 | 15.64 | 15.64 | 59,751 |
07 Mar 2024 | 15.71 | 15.93 | 15.63 | 15.92 | 15.92 | 58,366 |
06 Mar 2024 | 15.90 | 16.00 | 15.78 | 15.91 | 15.91 | 51,023 |
05 Mar 2024 | 16.02 | 16.02 | 15.81 | 15.87 | 15.87 | 82,804 |
04 Mar 2024 | 16.33 | 16.34 | 16.04 | 16.10 | 16.10 | 47,202 |
01 Mar 2024 | 16.54 | 16.54 | 16.08 | 16.30 | 16.30 | 48,080 |
29 Feb 2024 | 16.08 | 16.50 | 16.08 | 16.42 | 16.42 | 121,263 |
28 Feb 2024 | 16.00 | 16.15 | 15.88 | 16.13 | 16.13 | 132,397 |
27 Feb 2024 | 16.26 | 16.61 | 15.63 | 15.90 | 15.90 | 226,449 |
26 Feb 2024 | 15.86 | 16.50 | 15.71 | 16.43 | 16.43 | 195,355 |
23 Feb 2024 | 16.50 | 16.54 | 16.01 | 16.01 | 16.01 | 130,186 |
22 Feb 2024 | 16.61 | 16.78 | 16.51 | 16.51 | 16.51 | 165,609 |
21 Feb 2024 | 16.60 | 16.71 | 16.49 | 16.50 | 16.50 | 204,029 |
20 Feb 2024 | 16.66 | 16.76 | 16.35 | 16.45 | 16.45 | 217,033 |
19 Feb 2024 | 16.80 | 16.84 | 16.65 | 16.80 | 16.80 | 262,638 |
16 Feb 2024 | 16.96 | 17.20 | 16.82 | 16.88 | 16.88 | 129,881 |
15 Feb 2024 | 17.00 | 17.03 | 16.80 | 16.88 | 16.88 | 211,239 |
14 Feb 2024 | 16.95 | 17.06 | 16.81 | 17.00 | 17.00 | 148,379 |
13 Feb 2024 | 17.10 | 17.21 | 16.86 | 17.03 | 17.03 | 244,905 |
12 Feb 2024 | 16.89 | 17.50 | 16.73 | 17.14 | 17.14 | 332,643 |
09 Feb 2024 | 16.54 | 16.85 | 16.37 | 16.71 | 16.71 | 225,186 |
08 Feb 2024 | 15.25 | 16.72 | 15.25 | 16.51 | 16.51 | 419,867 |
07 Feb 2024 | 14.77 | 14.90 | 14.71 | 14.77 | 14.77 | 156,889 |
06 Feb 2024 | 14.75 | 14.98 | 14.73 | 14.89 | 14.89 | 152,093 |
05 Feb 2024 | 15.00 | 15.14 | 14.54 | 14.74 | 14.74 | 280,149 |
02 Feb 2024 | 15.43 | 15.62 | 15.36 | 15.47 | 15.47 | 103,332 |
01 Feb 2024 | 15.42 | 15.56 | 15.30 | 15.33 | 15.33 | 116,737 |
31 Jan 2024 | 15.06 | 15.42 | 15.05 | 15.39 | 15.39 | 120,513 |
30 Jan 2024 | 15.34 | 15.36 | 14.99 | 15.17 | 15.17 | 160,054 |
29 Jan 2024 | 14.68 | 15.02 | 14.63 | 15.02 | 15.02 | 214,295 |
26 Jan 2024 | 15.74 | 15.74 | 14.92 | 15.00 | 15.00 | 270,696 |
25 Jan 2024 | 15.70 | 15.91 | 15.57 | 15.85 | 15.85 | 74,937 |
24 Jan 2024 | 15.85 | 15.86 | 15.56 | 15.80 | 15.80 | 99,540 |
23 Jan 2024 | 15.54 | 15.73 | 15.38 | 15.66 | 15.66 | 84,535 |
22 Jan 2024 | 15.41 | 15.66 | 15.41 | 15.54 | 15.54 | 107,135 |
19 Jan 2024 | 16.00 | 16.05 | 15.25 | 15.29 | 15.29 | 185,535 |
18 Jan 2024 | 15.81 | 15.98 | 15.75 | 15.98 | 15.98 | 86,211 |
17 Jan 2024 | 15.69 | 15.81 | 15.63 | 15.81 | 15.81 | 101,066 |
16 Jan 2024 | 16.26 | 16.32 | 15.95 | 15.99 | 15.99 | 95,189 |
15 Jan 2024 | 16.48 | 16.50 | 16.38 | 16.43 | 16.43 | 63,277 |
12 Jan 2024 | 16.20 | 16.78 | 16.20 | 16.54 | 16.54 | 104,706 |
11 Jan 2024 | 16.30 | 16.41 | 16.16 | 16.17 | 16.17 | 117,012 |
10 Jan 2024 | 15.91 | 16.16 | 15.90 | 16.16 | 16.16 | 72,272 |
09 Jan 2024 | 16.13 | 16.13 | 15.91 | 16.00 | 16.00 | 70,698 |
08 Jan 2024 | 15.80 | 16.02 | 15.66 | 16.02 | 16.02 | 62,235 |
05 Jan 2024 | 15.85 | 15.87 | 15.53 | 15.82 | 15.82 | 86,424 |
04 Jan 2024 | 15.86 | 16.05 | 15.83 | 15.90 | 15.90 | 89,047 |
03 Jan 2024 | 16.35 | 16.39 | 15.91 | 15.94 | 15.94 | 131,184 |
02 Jan 2024 | 16.63 | 16.68 | 16.37 | 16.50 | 16.50 | 120,197 |
29 Dec 2023 | 16.60 | 16.66 | 16.49 | 16.55 | 16.55 | 90,860 |
28 Dec 2023 | 16.83 | 16.95 | 16.55 | 16.59 | 16.59 | 77,277 |
27 Dec 2023 | 16.63 | 16.96 | 16.63 | 16.80 | 16.80 | 99,886 |
22 Dec 2023 | 16.55 | 16.68 | 16.42 | 16.60 | 16.60 | 104,750 |
21 Dec 2023 | 16.28 | 16.71 | 16.26 | 16.71 | 16.71 | 191,599 |
20 Dec 2023 | 16.57 | 16.62 | 16.30 | 16.50 | 16.50 | 328,287 |
19 Dec 2023 | 16.37 | 16.75 | 16.31 | 16.57 | 16.57 | 431,286 |
18 Dec 2023 | 15.84 | 16.23 | 15.84 | 15.92 | 15.92 | 202,248 |
15 Dec 2023 | 15.86 | 16.04 | 15.67 | 15.85 | 15.85 | 336,450 |
14 Dec 2023 | 15.53 | 15.82 | 15.52 | 15.75 | 15.75 | 163,099 |
13 Dec 2023 | 15.45 | 15.56 | 15.18 | 15.20 | 15.20 | 171,854 |
12 Dec 2023 | 15.55 | 15.56 | 15.33 | 15.36 | 15.36 | 118,390 |
11 Dec 2023 | 15.73 | 15.76 | 15.46 | 15.58 | 15.58 | 102,773 |
08 Dec 2023 | 15.20 | 15.59 | 15.20 | 15.58 | 15.58 | 157,741 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |