Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.04 | 10.07 | 9.73 | 9.81 | 9.81 | 48,213 |
02 May 2024 | 9.81 | 10.12 | 9.70 | 9.97 | 9.97 | 50,544 |
30 Apr 2024 | 9.64 | 10.00 | 9.64 | 9.69 | 9.69 | 40,613 |
29 Apr 2024 | 9.50 | 9.97 | 9.39 | 9.69 | 9.69 | 72,375 |
26 Apr 2024 | 9.30 | 9.56 | 9.11 | 9.33 | 9.33 | 102,670 |
25 Apr 2024 | 9.61 | 10.23 | 8.97 | 9.27 | 9.27 | 197,650 |
24 Apr 2024 | 13.61 | 13.64 | 8.63 | 9.65 | 9.65 | 284,476 |
23 Apr 2024 | 13.77 | 14.56 | 13.77 | 14.55 | 14.55 | 19,539 |
22 Apr 2024 | 13.30 | 13.79 | 13.30 | 13.73 | 13.73 | 9,462 |
19 Apr 2024 | 13.21 | 13.32 | 12.96 | 13.21 | 13.21 | 30,533 |
18 Apr 2024 | 13.25 | 13.41 | 13.00 | 13.29 | 13.29 | 6,450 |
17 Apr 2024 | 13.41 | 13.41 | 13.06 | 13.23 | 13.23 | 4,648 |
16 Apr 2024 | 13.63 | 13.63 | 13.20 | 13.29 | 13.29 | 5,142 |
15 Apr 2024 | 13.93 | 14.05 | 13.62 | 13.78 | 13.78 | 9,939 |
12 Apr 2024 | 13.62 | 14.33 | 13.62 | 13.79 | 13.79 | 25,735 |
11 Apr 2024 | 13.53 | 13.60 | 12.77 | 13.35 | 13.35 | 25,397 |
10 Apr 2024 | 14.48 | 14.51 | 13.42 | 13.55 | 13.55 | 18,359 |
09 Apr 2024 | 14.38 | 14.58 | 14.34 | 14.44 | 14.44 | 7,800 |
08 Apr 2024 | 13.95 | 14.61 | 13.92 | 14.56 | 14.56 | 17,093 |
05 Apr 2024 | 13.95 | 14.02 | 13.71 | 13.97 | 13.97 | 7,335 |
04 Apr 2024 | 14.05 | 14.22 | 13.88 | 14.02 | 14.02 | 11,283 |
03 Apr 2024 | 14.09 | 14.17 | 13.71 | 14.12 | 14.12 | 9,824 |
02 Apr 2024 | 14.64 | 14.72 | 14.00 | 14.19 | 14.19 | 16,556 |
28 Mar 2024 | 14.29 | 14.74 | 14.19 | 14.60 | 14.60 | 9,840 |
27 Mar 2024 | 13.81 | 14.44 | 13.76 | 14.34 | 14.34 | 24,674 |
26 Mar 2024 | 13.53 | 13.93 | 13.31 | 13.89 | 13.89 | 18,216 |
25 Mar 2024 | 13.59 | 13.68 | 13.40 | 13.56 | 13.56 | 10,943 |
22 Mar 2024 | 13.41 | 13.74 | 13.31 | 13.56 | 13.56 | 11,654 |
21 Mar 2024 | 13.74 | 14.03 | 13.24 | 13.38 | 13.38 | 6,036 |
20 Mar 2024 | 13.47 | 13.77 | 13.45 | 13.75 | 13.75 | 6,045 |
19 Mar 2024 | 13.06 | 13.59 | 13.06 | 13.45 | 13.45 | 17,088 |
18 Mar 2024 | 12.80 | 13.31 | 12.70 | 13.09 | 13.09 | 7,020 |
15 Mar 2024 | 13.07 | 13.08 | 12.63 | 12.75 | 12.75 | 8,614 |
14 Mar 2024 | 13.02 | 13.46 | 12.99 | 13.06 | 13.06 | 6,268 |
13 Mar 2024 | 13.31 | 13.43 | 12.93 | 13.03 | 13.03 | 6,518 |
12 Mar 2024 | 13.13 | 13.35 | 13.09 | 13.35 | 13.35 | 7,939 |
11 Mar 2024 | 12.94 | 13.16 | 12.74 | 13.05 | 13.05 | 4,126 |
08 Mar 2024 | 13.11 | 13.11 | 12.81 | 12.96 | 12.96 | 16,960 |
07 Mar 2024 | 13.15 | 13.18 | 12.91 | 13.05 | 13.05 | 6,259 |
06 Mar 2024 | 13.02 | 13.14 | 12.84 | 13.10 | 13.10 | 4,353 |
05 Mar 2024 | 13.47 | 13.47 | 12.81 | 12.87 | 12.87 | 16,051 |
04 Mar 2024 | 13.99 | 14.01 | 13.39 | 13.47 | 13.47 | 4,953 |
01 Mar 2024 | 13.66 | 13.94 | 13.57 | 13.73 | 13.73 | 7,478 |
29 Feb 2024 | 13.85 | 13.97 | 13.61 | 13.70 | 13.70 | 10,720 |
28 Feb 2024 | 14.21 | 14.26 | 13.83 | 13.91 | 13.91 | 2,471 |
27 Feb 2024 | 13.78 | 14.24 | 13.78 | 14.10 | 14.10 | 10,037 |
26 Feb 2024 | 13.99 | 14.02 | 13.69 | 13.87 | 13.87 | 10,733 |
23 Feb 2024 | 13.68 | 14.02 | 13.56 | 13.94 | 13.94 | 2,590 |
22 Feb 2024 | 13.55 | 13.76 | 13.52 | 13.65 | 13.65 | 12,620 |
21 Feb 2024 | 13.65 | 13.67 | 13.27 | 13.51 | 13.51 | 2,628 |
20 Feb 2024 | 13.66 | 13.74 | 13.52 | 13.71 | 13.71 | 15,520 |
19 Feb 2024 | 13.63 | 13.81 | 13.54 | 13.77 | 13.77 | 7,510 |
16 Feb 2024 | 13.53 | 13.88 | 13.53 | 13.68 | 13.68 | 4,354 |
15 Feb 2024 | 13.61 | 13.61 | 13.35 | 13.57 | 13.57 | 7,947 |
14 Feb 2024 | 13.44 | 13.66 | 13.31 | 13.44 | 13.44 | 7,964 |
13 Feb 2024 | 14.10 | 14.20 | 13.40 | 13.41 | 13.41 | 16,909 |
12 Feb 2024 | 14.05 | 14.33 | 13.91 | 14.12 | 14.12 | 18,072 |
09 Feb 2024 | 14.15 | 14.26 | 13.81 | 13.92 | 13.92 | 12,637 |
08 Feb 2024 | 14.57 | 14.67 | 14.02 | 14.22 | 14.22 | 12,800 |
07 Feb 2024 | 14.28 | 14.73 | 14.17 | 14.56 | 14.56 | 40,936 |
06 Feb 2024 | 13.36 | 14.31 | 13.30 | 14.31 | 14.31 | 21,304 |
05 Feb 2024 | 13.30 | 13.47 | 13.03 | 13.47 | 13.47 | 20,882 |
02 Feb 2024 | 13.82 | 13.89 | 13.21 | 13.30 | 13.30 | 17,165 |
01 Feb 2024 | 14.30 | 14.32 | 13.46 | 13.70 | 13.70 | 13,875 |
31 Jan 2024 | 14.39 | 14.48 | 14.18 | 14.28 | 14.28 | 5,748 |
30 Jan 2024 | 14.31 | 14.51 | 14.24 | 14.39 | 14.39 | 4,950 |
29 Jan 2024 | 14.40 | 14.42 | 13.95 | 14.36 | 14.36 | 18,942 |
26 Jan 2024 | 14.48 | 14.52 | 14.26 | 14.44 | 14.44 | 12,292 |
25 Jan 2024 | 14.98 | 15.00 | 14.26 | 14.48 | 14.48 | 13,869 |
24 Jan 2024 | 15.14 | 15.38 | 14.98 | 14.99 | 14.99 | 13,404 |
23 Jan 2024 | 15.27 | 15.78 | 15.01 | 15.06 | 15.06 | 23,649 |
22 Jan 2024 | 14.54 | 15.31 | 14.39 | 15.27 | 15.27 | 20,351 |
19 Jan 2024 | 14.82 | 14.87 | 14.09 | 14.22 | 14.22 | 16,389 |
18 Jan 2024 | 15.00 | 15.14 | 14.51 | 14.90 | 14.90 | 26,662 |
17 Jan 2024 | 15.13 | 15.20 | 14.15 | 14.47 | 14.47 | 38,253 |
16 Jan 2024 | 16.61 | 16.61 | 14.85 | 15.16 | 15.16 | 40,045 |
15 Jan 2024 | 16.69 | 16.81 | 16.61 | 16.70 | 16.70 | 11,650 |
12 Jan 2024 | 17.01 | 17.11 | 16.66 | 16.70 | 16.70 | 6,440 |
11 Jan 2024 | 17.58 | 17.62 | 16.83 | 17.01 | 17.01 | 17,424 |
10 Jan 2024 | 17.96 | 18.22 | 17.43 | 17.50 | 17.50 | 12,675 |
09 Jan 2024 | 18.41 | 18.57 | 18.05 | 18.06 | 18.06 | 32,433 |
08 Jan 2024 | 18.02 | 18.44 | 18.01 | 18.44 | 18.44 | 38,048 |
05 Jan 2024 | 17.45 | 18.11 | 17.45 | 17.91 | 17.91 | 34,035 |
04 Jan 2024 | 20.07 | 20.07 | 16.89 | 17.58 | 17.58 | 135,646 |
03 Jan 2024 | 21.02 | 21.35 | 19.47 | 19.50 | 19.50 | 29,121 |
02 Jan 2024 | 21.32 | 21.39 | 20.80 | 21.02 | 21.02 | 5,950 |
29 Dec 2023 | 21.37 | 21.49 | 21.17 | 21.28 | 21.28 | 1,576 |
28 Dec 2023 | 21.31 | 21.68 | 21.31 | 21.45 | 21.45 | 13,412 |
27 Dec 2023 | 20.96 | 21.50 | 20.96 | 21.31 | 21.31 | 4,983 |
22 Dec 2023 | 20.90 | 21.06 | 20.59 | 20.96 | 20.96 | 2,950 |
21 Dec 2023 | 20.65 | 21.29 | 20.62 | 21.10 | 21.10 | 2,645 |
20 Dec 2023 | 20.68 | 21.06 | 20.62 | 20.68 | 20.68 | 3,745 |
19 Dec 2023 | 20.78 | 20.95 | 20.56 | 20.68 | 20.68 | 5,675 |
18 Dec 2023 | 20.24 | 20.73 | 20.24 | 20.61 | 20.61 | 1,894 |
15 Dec 2023 | 20.69 | 20.94 | 20.43 | 20.47 | 20.47 | 7,808 |
14 Dec 2023 | 18.99 | 20.80 | 18.71 | 20.57 | 20.57 | 24,726 |
13 Dec 2023 | 18.76 | 18.98 | 18.45 | 18.73 | 18.73 | 4,460 |
12 Dec 2023 | 18.39 | 18.89 | 18.36 | 18.81 | 18.81 | 5,855 |
11 Dec 2023 | 18.10 | 18.41 | 18.08 | 18.39 | 18.39 | 626 |
08 Dec 2023 | 18.23 | 18.61 | 18.17 | 18.24 | 18.24 | 2,388 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |