Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.50 | 14.79 | 14.50 | 14.61 | 14.61 | 2,255 |
09 May 2024 | 15.27 | 15.27 | 14.55 | 14.71 | 14.71 | 751 |
08 May 2024 | 15.02 | 15.38 | 14.69 | 14.95 | 14.95 | 19,242 |
07 May 2024 | 15.73 | 15.73 | 15.12 | 15.40 | 15.40 | 1,824 |
06 May 2024 | 15.60 | 15.60 | 15.54 | 15.55 | 15.55 | 1,108 |
03 May 2024 | 15.60 | 16.13 | 15.50 | 15.77 | 15.77 | 1,988 |
02 May 2024 | 16.00 | 16.00 | 15.71 | 15.91 | 15.91 | 1,522 |
30 Apr 2024 | 15.85 | 15.98 | 15.66 | 15.69 | 15.69 | 2,136 |
29 Apr 2024 | 15.31 | 16.75 | 15.31 | 15.78 | 15.78 | 23,747 |
26 Apr 2024 | 16.62 | 16.62 | 15.75 | 15.94 | 15.94 | 17,664 |
25 Apr 2024 | 16.00 | 16.64 | 15.81 | 16.01 | 16.01 | 4,391 |
24 Apr 2024 | 16.77 | 16.77 | 16.16 | 16.23 | 16.23 | 2,885 |
23 Apr 2024 | 16.90 | 17.14 | 16.14 | 16.44 | 16.44 | 18,620 |
22 Apr 2024 | 16.35 | 16.35 | 15.80 | 16.06 | 16.06 | 2,809 |
19 Apr 2024 | 16.60 | 16.60 | 15.45 | 15.54 | 15.54 | 28,806 |
18 Apr 2024 | 16.30 | 16.50 | 16.02 | 16.33 | 16.33 | 20,468 |
16 Apr 2024 | 15.05 | 15.95 | 15.05 | 15.51 | 15.51 | 5,274 |
15 Apr 2024 | 16.79 | 16.79 | 15.26 | 15.30 | 15.30 | 14,742 |
12 Apr 2024 | 15.90 | 16.89 | 15.35 | 16.14 | 16.14 | 31,674 |
10 Apr 2024 | 15.70 | 15.70 | 15.10 | 15.49 | 15.49 | 5,743 |
09 Apr 2024 | 15.90 | 15.90 | 15.05 | 15.51 | 15.51 | 4,643 |
08 Apr 2024 | 15.30 | 15.99 | 15.30 | 15.39 | 15.39 | 7,175 |
05 Apr 2024 | 16.79 | 16.79 | 15.49 | 15.73 | 15.73 | 6,160 |
04 Apr 2024 | 16.22 | 16.94 | 15.40 | 15.85 | 15.85 | 30,082 |
03 Apr 2024 | 16.35 | 16.69 | 15.70 | 16.37 | 16.37 | 4,245 |
02 Apr 2024 | 14.77 | 16.10 | 14.77 | 15.71 | 15.71 | 24,641 |
01 Apr 2024 | 14.47 | 15.44 | 14.47 | 15.07 | 15.07 | 1,997 |
28 Mar 2024 | 14.99 | 15.91 | 14.44 | 14.77 | 14.77 | 28,138 |
27 Mar 2024 | 14.83 | 15.13 | 14.10 | 14.63 | 14.63 | 8,673 |
26 Mar 2024 | 15.80 | 16.00 | 14.70 | 15.13 | 15.13 | 35,050 |
22 Mar 2024 | 16.46 | 16.46 | 14.72 | 14.84 | 14.84 | 4,726 |
21 Mar 2024 | 15.58 | 16.00 | 14.61 | 14.97 | 14.97 | 14,708 |
20 Mar 2024 | 15.54 | 15.69 | 14.72 | 14.99 | 14.99 | 4,546 |
19 Mar 2024 | 15.39 | 15.63 | 14.46 | 14.85 | 14.85 | 3,478 |
18 Mar 2024 | 15.23 | 15.63 | 15.10 | 15.39 | 15.39 | 2,487 |
15 Mar 2024 | 14.66 | 14.94 | 14.00 | 14.93 | 14.93 | 46,431 |
14 Mar 2024 | 13.48 | 14.74 | 13.48 | 14.37 | 14.37 | 1,649 |
13 Mar 2024 | 15.90 | 16.61 | 13.64 | 13.76 | 13.76 | 17,212 |
12 Mar 2024 | 15.90 | 16.18 | 14.68 | 15.14 | 15.14 | 8,698 |
11 Mar 2024 | 17.85 | 17.85 | 16.22 | 16.29 | 16.29 | 21,917 |
07 Mar 2024 | 17.59 | 17.60 | 17.13 | 17.35 | 17.35 | 476 |
06 Mar 2024 | 17.90 | 17.90 | 17.01 | 17.02 | 17.02 | 5,827 |
05 Mar 2024 | 18.90 | 18.90 | 17.16 | 17.28 | 17.28 | 31,058 |
04 Mar 2024 | 17.90 | 18.63 | 17.47 | 18.59 | 18.59 | 7,249 |
01 Mar 2024 | 17.70 | 17.70 | 16.50 | 17.43 | 17.43 | 1,667 |
29 Feb 2024 | 16.94 | 17.23 | 16.94 | 17.05 | 17.05 | 5,978 |
28 Feb 2024 | 17.99 | 17.99 | 17.06 | 17.17 | 17.17 | 27,266 |
27 Feb 2024 | 18.50 | 18.50 | 17.55 | 17.56 | 17.56 | 10,875 |
26 Feb 2024 | 18.25 | 18.37 | 17.52 | 17.96 | 17.96 | 9,643 |
23 Feb 2024 | 17.89 | 18.34 | 17.58 | 17.89 | 17.89 | 8,107 |
22 Feb 2024 | 18.59 | 18.59 | 17.25 | 17.54 | 17.54 | 28,602 |
21 Feb 2024 | 18.48 | 18.49 | 18.12 | 18.24 | 18.24 | 10,297 |
20 Feb 2024 | 18.13 | 18.55 | 17.62 | 18.01 | 18.01 | 26,706 |
19 Feb 2024 | 17.49 | 18.47 | 17.49 | 18.20 | 18.20 | 23,308 |
16 Feb 2024 | 16.41 | 17.68 | 16.41 | 17.48 | 17.48 | 3,030 |
15 Feb 2024 | 17.62 | 18.19 | 17.20 | 17.54 | 17.54 | 451 |
14 Feb 2024 | 17.42 | 18.20 | 17.16 | 17.47 | 17.47 | 13,472 |
13 Feb 2024 | 18.05 | 18.14 | 17.67 | 17.78 | 17.78 | 3,046 |
12 Feb 2024 | 17.86 | 18.36 | 17.80 | 18.04 | 18.04 | 5,436 |
09 Feb 2024 | 18.60 | 18.60 | 16.69 | 17.51 | 17.51 | 7,643 |
08 Feb 2024 | 18.80 | 19.02 | 17.80 | 17.83 | 17.83 | 7,430 |
07 Feb 2024 | 18.00 | 18.20 | 17.85 | 18.07 | 18.07 | 1,902 |
06 Feb 2024 | 18.11 | 18.48 | 17.95 | 17.98 | 17.98 | 2,638 |
05 Feb 2024 | 19.39 | 19.39 | 18.18 | 18.22 | 18.22 | 15,608 |
02 Feb 2024 | 19.21 | 19.23 | 18.60 | 19.01 | 19.01 | 3,772 |
01 Feb 2024 | 19.18 | 19.28 | 18.75 | 18.83 | 18.83 | 3,639 |
31 Jan 2024 | 18.33 | 19.29 | 18.30 | 19.12 | 19.12 | 8,551 |
30 Jan 2024 | 18.94 | 18.99 | 18.10 | 18.76 | 18.76 | 16,113 |
29 Jan 2024 | 19.70 | 19.70 | 17.95 | 18.37 | 18.37 | 28,258 |
25 Jan 2024 | 16.95 | 18.45 | 16.78 | 18.43 | 18.43 | 40,649 |
24 Jan 2024 | 16.83 | 16.83 | 16.05 | 16.78 | 16.78 | 9,253 |
23 Jan 2024 | 17.13 | 17.13 | 16.52 | 16.56 | 16.56 | 11,652 |
19 Jan 2024 | 17.00 | 17.68 | 17.00 | 17.57 | 17.57 | 26,297 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 17.06 | 17.83 | 17.05 | 17.21 | 17.21 | 9,715 |
16 Jan 2024 | 17.60 | 17.80 | 17.43 | 17.55 | 17.55 | 3,272 |
15 Jan 2024 | 18.91 | 18.91 | 17.61 | 17.84 | 17.84 | 10,768 |
12 Jan 2024 | 19.10 | 19.10 | 18.51 | 18.54 | 18.54 | 8,029 |
11 Jan 2024 | 19.10 | 19.55 | 18.80 | 18.81 | 18.81 | 8,862 |
10 Jan 2024 | 19.09 | 19.90 | 18.80 | 19.34 | 19.34 | 12,975 |
09 Jan 2024 | 21.10 | 21.50 | 18.86 | 19.04 | 19.04 | 102,630 |
08 Jan 2024 | 19.71 | 19.74 | 19.70 | 19.74 | 19.74 | 110,115 |
05 Jan 2024 | 16.85 | 18.17 | 16.14 | 17.95 | 17.95 | 131,269 |
04 Jan 2024 | 16.30 | 16.58 | 15.93 | 16.52 | 16.52 | 14,562 |
03 Jan 2024 | 15.99 | 16.49 | 15.94 | 16.05 | 16.05 | 3,825 |
02 Jan 2024 | 16.02 | 16.61 | 15.46 | 15.79 | 15.79 | 15,376 |
01 Jan 2024 | 16.38 | 16.90 | 16.21 | 16.28 | 16.28 | 9,738 |
29 Dec 2023 | 15.80 | 16.00 | 15.75 | 15.75 | 15.75 | 5,101 |
28 Dec 2023 | 15.80 | 16.49 | 15.80 | 15.80 | 15.80 | 4,679 |
27 Dec 2023 | 16.04 | 16.54 | 15.65 | 16.00 | 16.00 | 3,672 |
26 Dec 2023 | 15.55 | 16.06 | 15.00 | 16.05 | 16.05 | 30,382 |
22 Dec 2023 | 15.39 | 15.44 | 15.30 | 15.30 | 15.30 | 805 |
21 Dec 2023 | 14.51 | 15.35 | 14.51 | 14.77 | 14.77 | 1,964 |
20 Dec 2023 | 15.18 | 15.84 | 14.55 | 14.71 | 14.71 | 4,292 |
19 Dec 2023 | 15.80 | 15.80 | 15.12 | 15.18 | 15.18 | 2,529 |
18 Dec 2023 | 15.99 | 15.99 | 15.00 | 15.15 | 15.15 | 12,158 |
15 Dec 2023 | 15.40 | 16.27 | 15.40 | 15.45 | 15.45 | 9,172 |
14 Dec 2023 | 16.00 | 16.00 | 15.45 | 15.50 | 15.50 | 679 |
13 Dec 2023 | 15.89 | 15.89 | 15.85 | 15.85 | 15.85 | 332 |
12 Dec 2023 | 15.90 | 15.90 | 15.02 | 15.16 | 15.16 | 3,441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |