Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 0.00 | 0.00 | 15.75 | 15.75 | 41 |
29 Apr 2024 | 16.52 | 16.61 | 16.19 | 16.29 | 16.29 | 7,846 |
26 Apr 2024 | 15.75 | 16.25 | 15.75 | 16.25 | 16.25 | 4,495 |
25 Apr 2024 | 15.39 | 15.66 | 15.17 | 15.66 | 15.66 | 16,381 |
24 Apr 2024 | 15.79 | 15.83 | 15.43 | 15.73 | 15.73 | 5,925 |
23 Apr 2024 | 15.29 | 15.67 | 15.21 | 15.67 | 15.67 | 6,764 |
22 Apr 2024 | 15.55 | 15.67 | 15.32 | 15.36 | 15.36 | 10,849 |
19 Apr 2024 | 15.15 | 15.50 | 15.13 | 15.45 | 15.45 | 9,103 |
18 Apr 2024 | 15.54 | 15.73 | 15.22 | 15.23 | 15.23 | 4,353 |
17 Apr 2024 | 15.48 | 15.56 | 15.22 | 15.30 | 15.30 | 13,272 |
16 Apr 2024 | 15.44 | 15.57 | 15.19 | 15.42 | 15.42 | 10,476 |
15 Apr 2024 | 16.12 | 16.29 | 15.65 | 15.98 | 15.98 | 11,122 |
12 Apr 2024 | 16.45 | 16.55 | 16.07 | 16.14 | 16.14 | 11,247 |
11 Apr 2024 | 16.50 | 16.65 | 16.26 | 16.57 | 16.57 | 118,593 |
10 Apr 2024 | 16.75 | 17.22 | 16.63 | 16.63 | 16.63 | 22,968 |
09 Apr 2024 | 17.82 | 17.92 | 17.14 | 17.31 | 17.31 | 22,031 |
08 Apr 2024 | 16.90 | 17.66 | 16.90 | 17.63 | 17.63 | 25,529 |
05 Apr 2024 | 16.78 | 17.00 | 16.51 | 16.84 | 16.84 | 12,124 |
04 Apr 2024 | 16.54 | 17.31 | 16.49 | 16.54 | 16.54 | 23,450 |
03 Apr 2024 | 16.07 | 16.45 | 16.04 | 16.45 | 16.45 | 13,746 |
02 Apr 2024 | 16.20 | 16.83 | 16.20 | 16.27 | 16.27 | 45,126 |
28 Mar 2024 | 16.69 | 16.95 | 16.56 | 16.62 | 16.62 | 8,867 |
27 Mar 2024 | 16.69 | 16.80 | 16.33 | 16.66 | 16.66 | 9,385 |
26 Mar 2024 | 16.37 | 17.22 | 16.22 | 16.87 | 16.87 | 48,866 |
25 Mar 2024 | 16.19 | 16.47 | 15.96 | 15.98 | 15.98 | 15,276 |
22 Mar 2024 | 16.63 | 16.65 | 16.29 | 16.29 | 16.29 | 21,511 |
21 Mar 2024 | 16.83 | 16.95 | 16.49 | 16.88 | 16.88 | 17,391 |
20 Mar 2024 | 16.23 | 16.98 | 15.85 | 16.83 | 16.83 | 17,211 |
19 Mar 2024 | 15.74 | 16.73 | 15.12 | 16.29 | 16.29 | 118,733 |
18 Mar 2024 | 17.50 | 17.68 | 17.23 | 17.39 | 17.39 | 44,101 |
15 Mar 2024 | 17.20 | 17.40 | 17.10 | 17.33 | 17.33 | 10,289 |
14 Mar 2024 | 17.25 | 17.30 | 16.87 | 17.24 | 17.24 | 18,368 |
13 Mar 2024 | 17.16 | 17.66 | 17.15 | 17.22 | 17.22 | 22,435 |
12 Mar 2024 | 16.96 | 17.45 | 16.88 | 17.18 | 17.18 | 31,223 |
11 Mar 2024 | 16.73 | 16.91 | 16.49 | 16.85 | 16.85 | 10,266 |
08 Mar 2024 | 16.65 | 16.97 | 16.54 | 16.62 | 16.62 | 10,664 |
07 Mar 2024 | 16.40 | 16.69 | 16.28 | 16.62 | 16.62 | 8,049 |
06 Mar 2024 | 16.50 | 16.84 | 16.44 | 16.53 | 16.53 | 11,082 |
05 Mar 2024 | 16.26 | 16.30 | 15.91 | 15.98 | 15.98 | 11,850 |
04 Mar 2024 | 17.14 | 17.22 | 16.49 | 16.84 | 16.84 | 23,496 |
01 Mar 2024 | 17.24 | 17.44 | 16.98 | 17.19 | 17.19 | 11,073 |
29 Feb 2024 | 17.48 | 17.57 | 17.10 | 17.14 | 17.14 | 6,592 |
28 Feb 2024 | 17.09 | 17.44 | 17.05 | 17.34 | 17.34 | 9,076 |
27 Feb 2024 | 17.05 | 17.34 | 16.96 | 17.31 | 17.31 | 19,434 |
26 Feb 2024 | 17.15 | 17.19 | 16.94 | 17.01 | 17.01 | 25,033 |
23 Feb 2024 | 16.56 | 17.04 | 16.46 | 17.00 | 17.00 | 9,201 |
22 Feb 2024 | 16.50 | 16.55 | 16.30 | 16.44 | 16.44 | 14,720 |
21 Feb 2024 | 16.20 | 16.34 | 16.10 | 16.26 | 16.26 | 20,563 |
20 Feb 2024 | 16.30 | 16.62 | 16.26 | 16.56 | 16.56 | 35,472 |
19 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
16 Feb 2024 | 16.93 | 17.10 | 16.56 | 16.71 | 16.71 | 28,136 |
15 Feb 2024 | 17.10 | 17.43 | 16.99 | 17.31 | 17.31 | 24,280 |
14 Feb 2024 | 17.29 | 17.60 | 17.22 | 17.41 | 17.41 | 52,035 |
13 Feb 2024 | 17.00 | 17.28 | 16.43 | 17.11 | 17.11 | 25,689 |
12 Feb 2024 | 17.92 | 18.19 | 17.47 | 17.59 | 17.59 | 53,431 |
09 Feb 2024 | 18.64 | 19.44 | 17.87 | 18.34 | 18.34 | 172,324 |
08 Feb 2024 | 17.97 | 18.17 | 17.83 | 17.99 | 17.99 | 57,229 |
07 Feb 2024 | 18.08 | 18.23 | 17.63 | 17.85 | 17.85 | 36,241 |
06 Feb 2024 | 17.54 | 17.80 | 17.30 | 17.77 | 17.77 | 7,007 |
05 Feb 2024 | 17.95 | 18.06 | 17.40 | 17.47 | 17.47 | 24,461 |
02 Feb 2024 | 18.00 | 18.30 | 17.73 | 18.27 | 18.27 | 26,499 |
01 Feb 2024 | 17.07 | 17.88 | 16.97 | 17.75 | 17.75 | 21,240 |
31 Jan 2024 | 17.73 | 17.73 | 17.21 | 17.56 | 17.56 | 40,202 |
30 Jan 2024 | 18.08 | 18.17 | 17.65 | 17.93 | 17.93 | 28,907 |
29 Jan 2024 | 18.18 | 18.59 | 18.09 | 18.22 | 18.22 | 23,997 |
26 Jan 2024 | 17.85 | 18.26 | 17.82 | 18.17 | 18.17 | 48,260 |
25 Jan 2024 | 17.48 | 17.79 | 17.31 | 17.64 | 17.64 | 32,746 |
24 Jan 2024 | 17.47 | 17.70 | 17.30 | 17.30 | 17.30 | 25,126 |
23 Jan 2024 | 17.47 | 17.47 | 17.01 | 17.23 | 17.23 | 46,517 |
22 Jan 2024 | 17.46 | 18.81 | 17.20 | 17.20 | 17.20 | 59,255 |
19 Jan 2024 | 17.41 | 17.43 | 16.55 | 16.77 | 16.77 | 49,481 |
18 Jan 2024 | 17.80 | 18.00 | 17.15 | 17.27 | 17.27 | 36,901 |
17 Jan 2024 | 17.37 | 17.75 | 17.20 | 17.41 | 17.41 | 32,111 |
16 Jan 2024 | 17.20 | 17.99 | 17.02 | 17.46 | 17.46 | 74,078 |
15 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
12 Jan 2024 | 17.32 | 17.48 | 16.73 | 17.00 | 17.00 | 23,479 |
11 Jan 2024 | 17.07 | 17.27 | 16.80 | 17.09 | 17.09 | 55,391 |
10 Jan 2024 | 16.77 | 16.77 | 16.15 | 16.68 | 16.68 | 34,658 |
09 Jan 2024 | 17.00 | 17.07 | 16.44 | 17.04 | 17.04 | 17,970 |
08 Jan 2024 | 17.18 | 17.59 | 17.18 | 17.54 | 17.54 | 14,961 |
05 Jan 2024 | 16.70 | 17.19 | 16.70 | 17.16 | 17.16 | 17,584 |
04 Jan 2024 | 16.90 | 16.95 | 16.60 | 16.76 | 16.76 | 34,508 |
03 Jan 2024 | 17.19 | 17.38 | 17.01 | 17.06 | 17.06 | 18,687 |
02 Jan 2024 | 17.79 | 17.96 | 17.42 | 17.63 | 17.63 | 20,489 |
29 Dec 2023 | 18.30 | 18.44 | 18.04 | 18.13 | 18.13 | 8,898 |
28 Dec 2023 | 18.65 | 18.52 | 18.34 | 18.40 | 18.40 | 12,231 |
27 Dec 2023 | 18.21 | 18.49 | 18.08 | 18.33 | 18.33 | 30,433 |
22 Dec 2023 | 17.94 | 18.06 | 17.80 | 17.98 | 17.98 | 15,778 |
21 Dec 2023 | 17.70 | 17.89 | 17.52 | 17.72 | 17.72 | 19,264 |
20 Dec 2023 | 17.88 | 18.30 | 17.83 | 18.08 | 18.08 | 25,827 |
19 Dec 2023 | 17.60 | 18.33 | 17.57 | 17.89 | 17.89 | 28,078 |
18 Dec 2023 | 17.52 | 17.73 | 17.16 | 17.56 | 17.56 | 17,535 |
15 Dec 2023 | 17.13 | 17.59 | 16.93 | 17.14 | 17.14 | 21,478 |
14 Dec 2023 | 16.86 | 17.33 | 16.85 | 17.05 | 17.05 | 28,488 |
13 Dec 2023 | 15.92 | 16.30 | 15.76 | 16.24 | 16.24 | 20,165 |
12 Dec 2023 | 15.63 | 15.91 | 15.41 | 15.91 | 15.91 | 26,984 |
11 Dec 2023 | 15.80 | 15.82 | 15.28 | 15.59 | 15.59 | 32,255 |
08 Dec 2023 | 15.95 | 16.15 | 15.76 | 15.89 | 15.89 | 12,656 |
07 Dec 2023 | 16.27 | 16.27 | 15.67 | 15.85 | 15.85 | 28,995 |
06 Dec 2023 | 16.37 | 16.79 | 16.30 | 16.39 | 16.39 | 17,607 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |