Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 15.63 | 15.80 | 15.57 | 15.65 | 15.65 | 1,165 |
03 May 2024 | 15.88 | 15.98 | 15.75 | 15.75 | 15.75 | 231 |
02 May 2024 | 16.20 | 16.23 | 16.00 | 16.05 | 16.05 | 1,471 |
01 May 2024 | 16.17 | 16.19 | 16.00 | 16.04 | 16.04 | 3,857 |
30 Apr 2024 | 16.33 | 16.44 | 16.13 | 16.32 | 16.32 | 3,878 |
29 Apr 2024 | 16.10 | 16.45 | 15.95 | 16.35 | 16.35 | 22,261 |
26 Apr 2024 | 16.14 | 16.22 | 16.03 | 16.07 | 16.07 | 2,845 |
25 Apr 2024 | 15.69 | 15.96 | 15.50 | 15.93 | 15.93 | 2,618 |
24 Apr 2024 | 15.55 | 15.84 | 15.55 | 15.74 | 15.74 | 1,181 |
23 Apr 2024 | 15.40 | 15.72 | 15.16 | 15.72 | 15.72 | 3,075 |
22 Apr 2024 | 15.10 | 15.51 | 15.00 | 15.50 | 15.50 | 6,056 |
19 Apr 2024 | 14.73 | 15.08 | 14.66 | 15.06 | 15.06 | 4,487 |
18 Apr 2024 | 14.82 | 14.91 | 14.56 | 14.83 | 14.83 | 2,459 |
17 Apr 2024 | 14.73 | 14.76 | 14.38 | 14.74 | 14.74 | 2,956 |
16 Apr 2024 | 14.41 | 14.58 | 14.33 | 14.34 | 14.34 | 1,412 |
15 Apr 2024 | 14.78 | 14.84 | 14.60 | 14.63 | 14.63 | 8,106 |
12 Apr 2024 | 14.59 | 14.66 | 14.55 | 14.61 | 14.61 | 2,750 |
11 Apr 2024 | 14.89 | 15.41 | 14.81 | 14.81 | 14.81 | 6,712 |
10 Apr 2024 | 14.67 | 14.88 | 14.55 | 14.88 | 14.88 | 3,349 |
09 Apr 2024 | 14.82 | 14.98 | 14.55 | 14.80 | 14.80 | 1,583 |
08 Apr 2024 | 14.86 | 14.98 | 14.69 | 14.79 | 14.79 | 2,961 |
05 Apr 2024 | 14.40 | 14.91 | 14.40 | 14.91 | 14.91 | 4,198 |
04 Apr 2024 | 14.08 | 14.47 | 13.77 | 14.41 | 14.41 | 6,229 |
03 Apr 2024 | 14.07 | 14.19 | 13.86 | 13.95 | 13.95 | 2,003 |
02 Apr 2024 | 13.82 | 14.01 | 13.73 | 14.00 | 14.00 | 12,844 |
28 Mar 2024 | 14.19 | 14.30 | 14.00 | 14.00 | 14.00 | 3,305 |
27 Mar 2024 | 13.94 | 14.10 | 13.82 | 14.08 | 14.08 | 9,515 |
26 Mar 2024 | 14.07 | 14.21 | 13.87 | 13.90 | 13.90 | 3,562 |
25 Mar 2024 | 13.99 | 14.10 | 13.82 | 14.03 | 14.03 | 22,584 |
22 Mar 2024 | 13.77 | 13.81 | 13.50 | 13.78 | 13.78 | 9,246 |
21 Mar 2024 | 13.76 | 13.89 | 13.67 | 13.79 | 13.79 | 4,899 |
20 Mar 2024 | 14.05 | 14.08 | 13.60 | 13.73 | 13.73 | 13,786 |
19 Mar 2024 | 14.15 | 14.22 | 13.81 | 13.97 | 13.97 | 12,699 |
18 Mar 2024 | 14.68 | 14.68 | 14.05 | 14.18 | 14.18 | 10,105 |
15 Mar 2024 | 14.15 | 14.45 | 13.95 | 14.36 | 14.36 | 6,451 |
14 Mar 2024 | 14.56 | 14.56 | 14.14 | 14.20 | 14.20 | 8,400 |
13 Mar 2024 | 14.26 | 14.79 | 14.14 | 14.71 | 14.71 | 12,083 |
12 Mar 2024 | 14.42 | 14.46 | 13.74 | 14.20 | 14.20 | 5,504 |
11 Mar 2024 | 14.35 | 14.45 | 14.20 | 14.35 | 14.35 | 5,837 |
08 Mar 2024 | 14.50 | 14.71 | 14.40 | 14.43 | 14.43 | 5,295 |
07 Mar 2024 | 14.42 | 14.54 | 14.27 | 14.53 | 14.53 | 3,351 |
06 Mar 2024 | 14.36 | 14.44 | 14.16 | 14.29 | 14.29 | 5,853 |
05 Mar 2024 | 14.38 | 14.44 | 14.20 | 14.26 | 14.26 | 16,862 |
04 Mar 2024 | 14.90 | 14.90 | 14.44 | 14.46 | 14.46 | 4,904 |
01 Mar 2024 | 15.18 | 15.25 | 14.80 | 15.00 | 15.00 | 7,869 |
29 Feb 2024 | 15.47 | 15.70 | 15.33 | 15.34 | 15.34 | 5,134 |
28 Feb 2024 | 15.33 | 15.67 | 15.25 | 15.43 | 15.43 | 4,307 |
27 Feb 2024 | 15.33 | 15.57 | 15.15 | 15.42 | 15.42 | 11,300 |
26 Feb 2024 | 15.53 | 15.63 | 15.28 | 15.37 | 15.37 | 14,628 |
23 Feb 2024 | 15.30 | 15.79 | 15.23 | 15.63 | 15.63 | 12,281 |
22 Feb 2024 | 16.05 | 16.08 | 15.57 | 15.61 | 15.61 | 22,898 |
21 Feb 2024 | 17.05 | 17.05 | 15.62 | 15.91 | 15.91 | 33,366 |
20 Feb 2024 | 18.00 | 18.00 | 16.89 | 17.40 | 17.40 | 12,923 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.90 | 19.10 | 18.08 | 18.36 | 18.36 | 14,813 |
15 Feb 2024 | 19.57 | 21.49 | 18.00 | 18.76 | 18.76 | 30,534 |
14 Feb 2024 | 21.61 | 21.92 | 21.29 | 21.47 | 21.47 | 9,086 |
13 Feb 2024 | 20.89 | 21.50 | 20.62 | 21.31 | 21.31 | 11,371 |
12 Feb 2024 | 19.99 | 19.99 | 18.96 | 19.63 | 19.63 | 15,310 |
09 Feb 2024 | 21.70 | 21.83 | 21.35 | 21.35 | 21.35 | 711,445 |
08 Feb 2024 | 21.41 | 21.99 | 21.40 | 21.80 | 21.80 | 10,404 |
07 Feb 2024 | 20.51 | 21.36 | 20.50 | 21.36 | 21.36 | 5,318 |
06 Feb 2024 | 19.95 | 20.44 | 19.86 | 20.39 | 20.39 | 1,938 |
05 Feb 2024 | 19.82 | 19.88 | 19.55 | 19.68 | 19.68 | 4,971 |
02 Feb 2024 | 19.65 | 20.04 | 19.53 | 20.00 | 20.00 | 1,497 |
01 Feb 2024 | 19.55 | 19.56 | 19.32 | 19.46 | 19.46 | 5,542 |
31 Jan 2024 | 19.53 | 19.53 | 19.40 | 19.45 | 19.45 | 1,455 |
30 Jan 2024 | 19.50 | 19.55 | 19.44 | 19.49 | 19.49 | 847 |
29 Jan 2024 | 19.60 | 19.75 | 19.43 | 19.46 | 19.46 | 7,440 |
26 Jan 2024 | 19.49 | 19.49 | 19.39 | 19.40 | 19.40 | 2,928 |
25 Jan 2024 | 19.76 | 19.85 | 19.45 | 19.46 | 19.46 | 5,013 |
24 Jan 2024 | 19.71 | 19.74 | 19.28 | 19.50 | 19.50 | 9,353 |
23 Jan 2024 | 19.72 | 19.73 | 19.28 | 19.49 | 19.49 | 2,344 |
22 Jan 2024 | 20.48 | 20.49 | 19.71 | 19.76 | 19.76 | 6,930 |
19 Jan 2024 | 20.31 | 20.67 | 20.27 | 20.40 | 20.40 | 1,765 |
18 Jan 2024 | 19.97 | 20.43 | 19.89 | 20.21 | 20.21 | 8,505 |
17 Jan 2024 | 21.16 | 21.16 | 19.83 | 19.90 | 19.90 | 318,077 |
16 Jan 2024 | 21.06 | 21.17 | 20.93 | 21.10 | 21.10 | 102,903 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 21.10 | 21.20 | 20.93 | 21.11 | 21.11 | 4,764 |
11 Jan 2024 | 20.84 | 21.09 | 20.70 | 21.01 | 21.01 | 8,414 |
10 Jan 2024 | 20.85 | 20.92 | 20.68 | 20.83 | 20.83 | 35,292 |
09 Jan 2024 | 20.04 | 20.70 | 20.03 | 20.68 | 20.68 | 7,708 |
08 Jan 2024 | 20.05 | 20.30 | 20.05 | 20.26 | 20.26 | 6,885 |
05 Jan 2024 | 19.94 | 20.24 | 19.94 | 20.09 | 20.09 | 2,356 |
04 Jan 2024 | 20.00 | 20.27 | 19.99 | 20.12 | 20.12 | 8,859 |
03 Jan 2024 | 20.01 | 20.19 | 20.00 | 20.06 | 20.06 | 14,827 |
02 Jan 2024 | 20.02 | 20.35 | 20.02 | 20.25 | 20.25 | 11,403 |
29 Dec 2023 | 20.39 | 20.46 | 20.25 | 20.32 | 20.32 | 1,514 |
28 Dec 2023 | 20.57 | 20.57 | 20.39 | 20.47 | 20.47 | 5,100 |
27 Dec 2023 | 20.54 | 20.60 | 20.30 | 20.49 | 20.49 | 5,672 |
22 Dec 2023 | 19.70 | 19.92 | 19.55 | 19.92 | 19.92 | 1,007 |
21 Dec 2023 | 19.75 | 19.75 | 19.49 | 19.61 | 19.61 | 3,134 |
20 Dec 2023 | 19.61 | 19.91 | 19.54 | 19.73 | 19.73 | 4,036 |
19 Dec 2023 | 19.44 | 19.60 | 19.34 | 19.60 | 19.60 | 2,051 |
18 Dec 2023 | 19.51 | 19.85 | 19.34 | 19.56 | 19.56 | 2,816 |
15 Dec 2023 | 19.20 | 19.41 | 19.20 | 19.40 | 19.40 | 1,024 |
14 Dec 2023 | 19.30 | 19.67 | 19.16 | 19.28 | 19.28 | 3,839 |
13 Dec 2023 | 19.34 | 19.65 | 19.21 | 19.52 | 19.52 | 1,693 |
12 Dec 2023 | 19.37 | 19.58 | 19.12 | 19.12 | 19.12 | 3,697 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |