Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.08 | 16.15 | 15.20 | 15.35 | 15.35 | 6,570 |
02 May 2024 | 15.62 | 16.35 | 15.60 | 15.76 | 15.76 | 21,214 |
30 Apr 2024 | 15.79 | 16.57 | 15.61 | 15.62 | 15.62 | 3,371 |
29 Apr 2024 | 16.15 | 16.15 | 15.45 | 15.79 | 15.79 | 4,025 |
26 Apr 2024 | 16.10 | 16.10 | 15.60 | 16.05 | 16.05 | 2,797 |
25 Apr 2024 | 15.95 | 16.15 | 15.75 | 16.06 | 16.06 | 3,267 |
24 Apr 2024 | 15.69 | 15.86 | 15.21 | 15.83 | 15.83 | 8,861 |
23 Apr 2024 | 15.60 | 16.00 | 15.40 | 15.69 | 15.69 | 4,653 |
22 Apr 2024 | 16.95 | 16.95 | 15.79 | 15.79 | 15.79 | 27,109 |
19 Apr 2024 | 16.30 | 16.75 | 16.07 | 16.62 | 16.62 | 1,751 |
18 Apr 2024 | 16.24 | 17.05 | 15.86 | 16.40 | 16.40 | 5,460 |
16 Apr 2024 | 15.98 | 16.50 | 15.21 | 16.24 | 16.24 | 13,242 |
15 Apr 2024 | 16.01 | 17.10 | 15.92 | 15.98 | 15.98 | 4,944 |
12 Apr 2024 | 16.24 | 17.05 | 16.20 | 16.74 | 16.74 | 19,926 |
10 Apr 2024 | 15.78 | 16.24 | 15.40 | 16.24 | 16.24 | 38,168 |
09 Apr 2024 | 14.70 | 15.89 | 14.70 | 15.47 | 15.47 | 4,350 |
08 Apr 2024 | 16.29 | 16.29 | 14.90 | 15.26 | 15.26 | 9,578 |
05 Apr 2024 | 14.99 | 15.52 | 14.95 | 15.52 | 15.52 | 6,781 |
04 Apr 2024 | 14.60 | 14.90 | 14.60 | 14.79 | 14.79 | 3,477 |
03 Apr 2024 | 14.95 | 14.95 | 13.92 | 14.50 | 14.50 | 5,695 |
02 Apr 2024 | 14.15 | 14.69 | 13.83 | 14.58 | 14.58 | 3,539 |
01 Apr 2024 | 14.05 | 14.15 | 13.58 | 14.05 | 14.05 | 6,506 |
28 Mar 2024 | 13.44 | 14.13 | 13.19 | 13.75 | 13.75 | 35,335 |
27 Mar 2024 | 13.75 | 14.29 | 13.16 | 13.46 | 13.46 | 14,566 |
26 Mar 2024 | 14.70 | 14.70 | 13.66 | 13.75 | 13.75 | 6,284 |
22 Mar 2024 | 14.50 | 14.50 | 13.49 | 14.05 | 14.05 | 5,616 |
21 Mar 2024 | 14.65 | 14.67 | 13.80 | 13.83 | 13.83 | 10,589 |
20 Mar 2024 | 14.59 | 14.59 | 13.76 | 13.98 | 13.98 | 5,384 |
19 Mar 2024 | 14.68 | 14.68 | 13.41 | 14.30 | 14.30 | 9,250 |
18 Mar 2024 | 14.80 | 14.80 | 13.50 | 13.99 | 13.99 | 9,017 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 13.06 | 14.35 | 13.06 | 14.15 | 14.15 | 14,399 |
13 Mar 2024 | 14.46 | 14.46 | 13.74 | 13.74 | 13.74 | 10,609 |
12 Mar 2024 | 14.80 | 15.22 | 14.40 | 14.46 | 14.46 | 27,738 |
11 Mar 2024 | 15.60 | 16.10 | 15.00 | 15.15 | 15.15 | 9,891 |
07 Mar 2024 | 15.40 | 16.88 | 15.40 | 15.74 | 15.74 | 6,132 |
06 Mar 2024 | 16.20 | 17.25 | 16.14 | 16.14 | 16.14 | 15,718 |
05 Mar 2024 | 16.35 | 17.25 | 16.35 | 16.98 | 16.98 | 4,763 |
04 Mar 2024 | 17.39 | 17.39 | 16.15 | 16.71 | 16.71 | 21,044 |
01 Mar 2024 | 17.31 | 17.31 | 16.46 | 16.99 | 16.99 | 26,234 |
29 Feb 2024 | 16.71 | 17.49 | 16.71 | 17.10 | 17.10 | 7,984 |
28 Feb 2024 | 17.23 | 17.25 | 16.79 | 17.05 | 17.05 | 24,975 |
27 Feb 2024 | 17.15 | 17.25 | 16.71 | 16.90 | 16.90 | 6,936 |
26 Feb 2024 | 16.85 | 17.20 | 16.00 | 17.15 | 17.15 | 73,882 |
23 Feb 2024 | 16.58 | 17.00 | 16.22 | 16.82 | 16.82 | 8,047 |
22 Feb 2024 | 16.34 | 16.90 | 16.20 | 16.58 | 16.58 | 42,892 |
21 Feb 2024 | 17.18 | 17.19 | 16.34 | 16.34 | 16.34 | 44,705 |
20 Feb 2024 | 17.03 | 17.55 | 16.63 | 17.19 | 17.19 | 10,811 |
19 Feb 2024 | 17.07 | 17.55 | 16.87 | 17.38 | 17.38 | 22,097 |
16 Feb 2024 | 16.80 | 16.80 | 16.36 | 16.74 | 16.74 | 42,426 |
15 Feb 2024 | 15.99 | 16.20 | 15.51 | 16.00 | 16.00 | 6,100 |
14 Feb 2024 | 16.85 | 16.85 | 15.50 | 15.54 | 15.54 | 27,385 |
13 Feb 2024 | 16.74 | 16.74 | 15.91 | 16.20 | 16.20 | 32,797 |
12 Feb 2024 | 17.62 | 17.90 | 16.74 | 16.74 | 16.74 | 32,156 |
09 Feb 2024 | 18.10 | 18.10 | 17.10 | 17.62 | 17.62 | 48,889 |
08 Feb 2024 | 17.95 | 18.00 | 17.31 | 18.00 | 18.00 | 50,680 |
07 Feb 2024 | 18.86 | 18.86 | 17.37 | 17.88 | 17.88 | 33,096 |
06 Feb 2024 | 19.65 | 19.65 | 18.26 | 18.28 | 18.28 | 84,787 |
05 Feb 2024 | 19.46 | 19.46 | 18.91 | 19.22 | 19.22 | 91,029 |
02 Feb 2024 | 18.59 | 18.59 | 18.00 | 18.54 | 18.54 | 104,858 |
01 Feb 2024 | 17.68 | 17.71 | 16.88 | 17.71 | 17.71 | 59,179 |
31 Jan 2024 | 16.95 | 17.36 | 16.00 | 16.87 | 16.87 | 107,698 |
30 Jan 2024 | 16.60 | 16.62 | 15.25 | 16.54 | 16.54 | 55,573 |
29 Jan 2024 | 15.43 | 15.83 | 15.10 | 15.83 | 15.83 | 90,767 |
25 Jan 2024 | 14.70 | 15.43 | 14.45 | 15.08 | 15.08 | 37,146 |
24 Jan 2024 | 14.30 | 14.70 | 14.20 | 14.70 | 14.70 | 21,533 |
23 Jan 2024 | 15.51 | 15.51 | 14.65 | 14.74 | 14.74 | 7,768 |
19 Jan 2024 | 14.80 | 15.09 | 14.55 | 15.09 | 15.09 | 11,826 |
18 Jan 2024 | 14.50 | 14.98 | 13.90 | 14.93 | 14.93 | 49,488 |
17 Jan 2024 | 14.50 | 14.75 | 14.00 | 14.41 | 14.41 | 31,034 |
16 Jan 2024 | 15.30 | 15.30 | 14.40 | 14.50 | 14.50 | 17,701 |
15 Jan 2024 | 14.87 | 15.25 | 14.36 | 14.90 | 14.90 | 20,330 |
12 Jan 2024 | 14.51 | 15.00 | 14.35 | 14.87 | 14.87 | 35,335 |
11 Jan 2024 | 14.65 | 15.00 | 14.15 | 14.52 | 14.52 | 43,800 |
10 Jan 2024 | 15.30 | 15.30 | 14.30 | 14.79 | 14.79 | 19,576 |
09 Jan 2024 | 15.00 | 15.35 | 14.77 | 14.87 | 14.87 | 20,141 |
08 Jan 2024 | 14.80 | 15.36 | 14.55 | 15.00 | 15.00 | 31,202 |
05 Jan 2024 | 15.69 | 15.69 | 14.70 | 15.02 | 15.02 | 19,707 |
04 Jan 2024 | 15.29 | 15.76 | 14.26 | 15.17 | 15.17 | 49,427 |
03 Jan 2024 | 15.38 | 15.40 | 14.66 | 15.01 | 15.01 | 22,719 |
02 Jan 2024 | 15.80 | 15.80 | 15.01 | 15.39 | 15.39 | 21,676 |
01 Jan 2024 | 16.50 | 16.50 | 14.94 | 15.80 | 15.80 | 33,865 |
29 Dec 2023 | 16.57 | 16.57 | 15.41 | 15.72 | 15.72 | 27,117 |
28 Dec 2023 | 15.88 | 16.90 | 15.53 | 15.87 | 15.87 | 61,224 |
27 Dec 2023 | 17.00 | 17.00 | 15.06 | 15.88 | 15.88 | 83,911 |
26 Dec 2023 | 16.95 | 17.00 | 15.41 | 16.36 | 16.36 | 85,697 |
22 Dec 2023 | 15.44 | 17.05 | 14.55 | 16.89 | 16.89 | 186,302 |
21 Dec 2023 | 14.03 | 15.28 | 14.03 | 14.93 | 14.93 | 64,619 |
20 Dec 2023 | 16.45 | 16.91 | 13.58 | 14.03 | 14.03 | 401,730 |
19 Dec 2023 | 13.74 | 15.54 | 13.25 | 15.32 | 15.32 | 428,689 |
18 Dec 2023 | 11.95 | 13.10 | 11.77 | 12.95 | 12.95 | 129,505 |
15 Dec 2023 | 12.63 | 12.63 | 11.83 | 12.01 | 12.01 | 24,560 |
14 Dec 2023 | 11.79 | 12.45 | 11.75 | 11.88 | 11.88 | 81,734 |
13 Dec 2023 | 11.99 | 11.99 | 11.35 | 11.79 | 11.79 | 19,525 |
12 Dec 2023 | 11.80 | 11.85 | 11.42 | 11.72 | 11.72 | 6,472 |
11 Dec 2023 | 11.01 | 12.00 | 11.01 | 11.53 | 11.53 | 43,461 |
08 Dec 2023 | 11.25 | 11.95 | 11.09 | 11.26 | 11.26 | 23,600 |
07 Dec 2023 | 11.35 | 11.94 | 11.35 | 11.72 | 11.72 | 8,707 |
06 Dec 2023 | 11.95 | 11.95 | 11.26 | 11.78 | 11.78 | 6,690 |
05 Dec 2023 | 12.10 | 12.10 | 11.67 | 11.68 | 11.68 | 11,342 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |