Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.35 | 9.75 | 9.16 | 9.67 | 9.67 | 182,078 |
30 Apr 2024 | 9.29 | 9.43 | 9.10 | 9.36 | 9.36 | 126,242 |
29 Apr 2024 | 9.31 | 9.40 | 9.02 | 9.31 | 9.31 | 89,946 |
26 Apr 2024 | 9.13 | 9.48 | 8.94 | 9.31 | 9.31 | 267,179 |
25 Apr 2024 | 8.90 | 9.44 | 8.90 | 9.12 | 9.12 | 239,190 |
24 Apr 2024 | 9.34 | 9.56 | 8.57 | 8.89 | 8.89 | 356,031 |
23 Apr 2024 | 8.84 | 9.22 | 8.63 | 9.10 | 9.10 | 271,719 |
22 Apr 2024 | 8.18 | 8.80 | 8.18 | 8.50 | 8.50 | 282,750 |
19 Apr 2024 | 8.27 | 8.48 | 7.99 | 8.19 | 8.19 | 247,816 |
18 Apr 2024 | 7.55 | 8.27 | 7.43 | 8.25 | 8.25 | 467,923 |
17 Apr 2024 | 8.23 | 8.27 | 7.50 | 7.60 | 7.60 | 388,700 |
16 Apr 2024 | 8.69 | 8.69 | 7.85 | 8.35 | 8.35 | 689,393 |
15 Apr 2024 | 9.55 | 9.62 | 8.84 | 8.94 | 8.94 | 743,148 |
12 Apr 2024 | 9.65 | 10.47 | 9.30 | 9.75 | 9.75 | 2,491,121 |
11 Apr 2024 | 14.27 | 14.62 | 14.14 | 14.14 | 14.14 | 108,328 |
10 Apr 2024 | 14.65 | 15.17 | 14.20 | 14.30 | 14.30 | 198,637 |
09 Apr 2024 | 14.39 | 14.98 | 14.31 | 14.62 | 14.62 | 81,222 |
08 Apr 2024 | 14.13 | 14.55 | 14.11 | 14.45 | 14.45 | 61,823 |
05 Apr 2024 | 14.05 | 14.32 | 14.00 | 14.12 | 14.12 | 61,661 |
04 Apr 2024 | 14.14 | 14.60 | 13.98 | 14.49 | 14.49 | 92,213 |
03 Apr 2024 | 14.10 | 14.28 | 13.96 | 14.15 | 14.15 | 83,247 |
02 Apr 2024 | 14.80 | 14.90 | 14.07 | 14.07 | 14.07 | 128,540 |
28 Mar 2024 | 14.43 | 15.03 | 14.11 | 14.81 | 14.81 | 153,856 |
27 Mar 2024 | 14.20 | 14.49 | 13.97 | 14.33 | 14.33 | 105,693 |
26 Mar 2024 | 14.03 | 14.27 | 13.88 | 14.18 | 14.18 | 80,162 |
25 Mar 2024 | 13.83 | 14.17 | 13.67 | 14.01 | 14.01 | 95,704 |
22 Mar 2024 | 13.88 | 14.38 | 13.88 | 14.02 | 14.02 | 127,533 |
21 Mar 2024 | 14.21 | 14.45 | 13.86 | 13.87 | 13.87 | 129,708 |
20 Mar 2024 | 13.94 | 14.36 | 13.94 | 14.05 | 14.05 | 93,589 |
19 Mar 2024 | 13.70 | 14.08 | 13.57 | 14.00 | 14.00 | 136,380 |
18 Mar 2024 | 13.84 | 14.40 | 13.60 | 13.74 | 13.74 | 216,470 |
15 Mar 2024 | 14.19 | 14.28 | 13.09 | 13.74 | 13.74 | 482,530 |
14 Mar 2024 | 14.78 | 14.79 | 14.18 | 14.28 | 14.28 | 220,808 |
13 Mar 2024 | 15.31 | 15.31 | 14.74 | 14.76 | 14.76 | 164,875 |
12 Mar 2024 | 15.24 | 15.41 | 14.98 | 15.24 | 15.24 | 136,929 |
11 Mar 2024 | 15.23 | 15.47 | 15.15 | 15.19 | 15.19 | 140,687 |
08 Mar 2024 | 15.65 | 15.74 | 15.30 | 15.45 | 15.45 | 94,359 |
07 Mar 2024 | 15.47 | 15.88 | 15.10 | 15.67 | 15.67 | 154,721 |
06 Mar 2024 | 15.30 | 15.78 | 15.30 | 15.51 | 15.51 | 115,705 |
05 Mar 2024 | 15.07 | 15.44 | 15.01 | 15.34 | 15.34 | 79,995 |
04 Mar 2024 | 15.36 | 15.86 | 15.16 | 15.16 | 15.16 | 96,999 |
01 Mar 2024 | 15.24 | 15.42 | 15.07 | 15.35 | 15.35 | 99,639 |
29 Feb 2024 | 15.10 | 15.56 | 15.01 | 15.06 | 15.06 | 136,914 |
28 Feb 2024 | 15.25 | 15.36 | 14.86 | 15.00 | 15.00 | 87,155 |
27 Feb 2024 | 14.86 | 15.48 | 14.73 | 15.17 | 15.17 | 179,003 |
26 Feb 2024 | 15.08 | 15.16 | 14.60 | 14.89 | 14.89 | 192,550 |
23 Feb 2024 | 15.70 | 15.81 | 14.95 | 15.05 | 15.05 | 269,235 |
22 Feb 2024 | 16.15 | 16.20 | 15.70 | 15.73 | 15.73 | 175,949 |
21 Feb 2024 | 15.92 | 16.30 | 15.85 | 16.00 | 16.00 | 101,045 |
20 Feb 2024 | 15.91 | 16.22 | 15.85 | 15.99 | 15.99 | 98,198 |
19 Feb 2024 | 16.07 | 16.16 | 15.80 | 16.01 | 16.01 | 108,484 |
16 Feb 2024 | 16.31 | 16.42 | 16.02 | 16.19 | 16.19 | 113,107 |
15 Feb 2024 | 17.22 | 17.56 | 15.80 | 16.18 | 16.18 | 236,910 |
14 Feb 2024 | 16.60 | 17.30 | 15.80 | 17.12 | 17.12 | 230,852 |
13 Feb 2024 | 17.37 | 17.66 | 16.50 | 16.66 | 16.66 | 168,376 |
12 Feb 2024 | 17.15 | 17.81 | 17.15 | 17.49 | 17.49 | 112,175 |
09 Feb 2024 | 17.06 | 17.25 | 16.98 | 17.05 | 17.05 | 95,254 |
08 Feb 2024 | 16.45 | 17.14 | 16.45 | 17.09 | 17.09 | 100,203 |
07 Feb 2024 | 16.37 | 16.65 | 16.36 | 16.36 | 16.36 | 74,396 |
06 Feb 2024 | 15.85 | 16.50 | 15.63 | 16.40 | 16.40 | 97,006 |
05 Feb 2024 | 15.76 | 16.11 | 15.63 | 15.76 | 15.76 | 109,330 |
02 Feb 2024 | 16.31 | 16.68 | 15.79 | 15.79 | 15.79 | 214,464 |
01 Feb 2024 | 17.47 | 17.52 | 16.08 | 16.08 | 16.08 | 316,006 |
31 Jan 2024 | 17.61 | 17.85 | 17.55 | 17.61 | 17.61 | 52,069 |
30 Jan 2024 | 17.93 | 18.16 | 17.50 | 17.67 | 17.67 | 53,207 |
29 Jan 2024 | 17.74 | 17.94 | 17.40 | 17.89 | 17.89 | 98,046 |
26 Jan 2024 | 17.58 | 17.94 | 17.50 | 17.93 | 17.93 | 42,540 |
25 Jan 2024 | 17.76 | 17.81 | 17.52 | 17.66 | 17.66 | 51,309 |
24 Jan 2024 | 17.84 | 17.97 | 17.66 | 17.92 | 17.92 | 70,099 |
23 Jan 2024 | 17.70 | 17.85 | 17.48 | 17.67 | 17.67 | 93,198 |
22 Jan 2024 | 17.60 | 17.80 | 17.26 | 17.56 | 17.56 | 68,697 |
19 Jan 2024 | 18.09 | 18.17 | 17.31 | 17.35 | 17.35 | 127,287 |
18 Jan 2024 | 18.12 | 18.12 | 17.72 | 17.93 | 17.93 | 53,270 |
17 Jan 2024 | 18.00 | 18.24 | 17.83 | 17.91 | 17.91 | 117,039 |
16 Jan 2024 | 18.72 | 18.95 | 18.17 | 18.47 | 18.47 | 77,612 |
15 Jan 2024 | 19.11 | 19.13 | 18.70 | 18.99 | 18.99 | 82,115 |
12 Jan 2024 | 18.80 | 19.22 | 18.79 | 19.19 | 19.19 | 91,279 |
11 Jan 2024 | 19.04 | 19.23 | 18.58 | 18.58 | 18.58 | 97,631 |
10 Jan 2024 | 19.33 | 19.34 | 18.91 | 19.00 | 19.00 | 91,508 |
09 Jan 2024 | 19.72 | 19.78 | 19.25 | 19.39 | 19.39 | 80,913 |
08 Jan 2024 | 19.26 | 19.72 | 18.95 | 19.67 | 19.67 | 77,683 |
05 Jan 2024 | 19.40 | 19.49 | 19.00 | 19.34 | 19.34 | 58,698 |
04 Jan 2024 | 19.10 | 19.63 | 18.91 | 19.57 | 19.57 | 104,715 |
03 Jan 2024 | 19.94 | 20.06 | 19.07 | 19.16 | 19.16 | 181,929 |
02 Jan 2024 | 20.62 | 20.71 | 19.86 | 20.15 | 20.15 | 167,149 |
29 Dec 2023 | 20.72 | 20.91 | 20.54 | 20.75 | 20.75 | 38,791 |
28 Dec 2023 | 20.71 | 20.78 | 20.44 | 20.76 | 20.76 | 92,551 |
27 Dec 2023 | 20.42 | 20.88 | 20.24 | 20.64 | 20.64 | 89,619 |
22 Dec 2023 | 20.49 | 20.80 | 20.25 | 20.31 | 20.31 | 47,791 |
21 Dec 2023 | 20.93 | 21.19 | 20.32 | 20.71 | 20.71 | 152,001 |
20 Dec 2023 | 21.46 | 21.84 | 20.88 | 21.35 | 21.35 | 84,282 |
19 Dec 2023 | 21.00 | 21.66 | 20.99 | 21.66 | 21.66 | 68,226 |
18 Dec 2023 | 21.66 | 21.88 | 20.79 | 20.92 | 20.92 | 104,858 |
15 Dec 2023 | 21.44 | 22.16 | 21.42 | 21.98 | 21.98 | 434,370 |
14 Dec 2023 | 20.60 | 21.41 | 20.36 | 21.23 | 21.23 | 211,039 |
13 Dec 2023 | 20.15 | 20.55 | 19.95 | 20.00 | 20.00 | 58,464 |
12 Dec 2023 | 20.10 | 20.39 | 19.80 | 20.25 | 20.25 | 78,653 |
11 Dec 2023 | 20.31 | 20.35 | 19.84 | 20.02 | 20.02 | 92,465 |
08 Dec 2023 | 20.36 | 21.09 | 20.21 | 20.42 | 20.42 | 101,845 |
07 Dec 2023 | 20.67 | 20.89 | 20.20 | 20.29 | 20.29 | 66,069 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |