Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 0.00 | 0.00 | 16.88 | 16.88 | 210 |
17 Apr 2024 | 16.90 | 16.58 | 16.48 | 16.57 | 16.57 | 34 |
16 Apr 2024 | 17.39 | 17.28 | 16.82 | 16.96 | 16.96 | 363 |
15 Apr 2024 | 17.94 | 17.54 | 17.48 | 17.43 | 17.43 | 597 |
12 Apr 2024 | 18.01 | 18.34 | 18.34 | 17.94 | 17.94 | 100 |
11 Apr 2024 | 18.01 | 18.06 | 18.06 | 18.17 | 18.17 | 8,062 |
10 Apr 2024 | 17.96 | 18.22 | 17.94 | 18.21 | 18.21 | 5,296 |
09 Apr 2024 | 17.84 | 18.08 | 17.96 | 18.11 | 18.11 | 2,615 |
08 Apr 2024 | 17.35 | 18.00 | 17.74 | 17.92 | 17.92 | 474 |
05 Apr 2024 | 18.13 | 18.06 | 17.54 | 17.51 | 17.51 | 89 |
04 Apr 2024 | 17.90 | 18.36 | 18.12 | 18.31 | 18.31 | 18,483 |
03 Apr 2024 | 17.68 | 17.74 | 17.68 | 17.68 | 17.68 | 5,386 |
02 Apr 2024 | 17.35 | 17.74 | 17.48 | 17.62 | 17.62 | 9,192 |
28 Mar 2024 | 17.64 | 17.74 | 17.48 | 17.70 | 17.70 | 5,266 |
27 Mar 2024 | 16.61 | 17.44 | 16.90 | 17.49 | 17.49 | 36,757 |
26 Mar 2024 | 17.76 | 17.34 | 16.60 | 16.75 | 16.75 | 197 |
25 Mar 2024 | 17.10 | 17.70 | 17.54 | 17.60 | 17.60 | 68 |
22 Mar 2024 | 17.55 | 17.28 | 17.19 | 17.21 | 17.21 | 1,815 |
21 Mar 2024 | 16.98 | 17.28 | 17.10 | 17.53 | 17.53 | 310 |
20 Mar 2024 | 16.82 | 17.30 | 16.98 | 17.06 | 17.06 | 2 |
19 Mar 2024 | 16.34 | 16.90 | 16.88 | 16.67 | 16.67 | 140 |
18 Mar 2024 | 15.36 | 16.34 | 16.00 | 16.49 | 16.49 | 796 |
15 Mar 2024 | 15.44 | 15.40 | 15.23 | 15.24 | 15.24 | 11,226 |
14 Mar 2024 | 15.63 | 15.40 | 15.40 | 15.50 | 15.50 | 131 |
13 Mar 2024 | 15.71 | 15.64 | 15.62 | 15.81 | 15.81 | 46 |
12 Mar 2024 | 15.44 | 15.40 | 15.40 | 15.52 | 15.52 | 1,126 |
11 Mar 2024 | 15.83 | 15.74 | 15.39 | 15.56 | 15.56 | 920 |
08 Mar 2024 | 15.85 | 15.84 | 15.84 | 15.85 | 15.85 | 43 |
07 Mar 2024 | 15.79 | 15.72 | 15.72 | 15.79 | 15.79 | 49 |
06 Mar 2024 | 15.54 | 15.80 | 15.66 | 15.69 | 15.69 | 145 |
05 Mar 2024 | 15.77 | 15.76 | 15.42 | 15.50 | 15.50 | 120 |
04 Mar 2024 | 16.20 | 16.28 | 15.88 | 16.06 | 16.06 | 7 |
01 Mar 2024 | 16.49 | 16.44 | 16.44 | 16.53 | 16.53 | 159 |
29 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
28 Feb 2024 | 16.69 | 16.82 | 16.82 | 16.69 | 16.69 | 60 |
27 Feb 2024 | 16.65 | 16.96 | 16.96 | 16.73 | 16.73 | 5 |
26 Feb 2024 | 16.75 | 16.68 | 16.68 | 16.77 | 16.77 | 4 |
23 Feb 2024 | 16.80 | 16.75 | 16.74 | 16.80 | 16.80 | 6 |
22 Feb 2024 | 16.73 | 16.98 | 16.74 | 16.84 | 16.84 | 4 |
21 Feb 2024 | 16.75 | 16.86 | 16.76 | 16.86 | 16.86 | 1 |
20 Feb 2024 | 16.73 | 16.70 | 16.70 | 16.92 | 16.92 | - |
19 Feb 2024 | 16.45 | 16.77 | 16.72 | 16.63 | 16.63 | 114 |
16 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
15 Feb 2024 | 16.00 | 16.31 | 16.19 | 16.43 | 16.43 | 391 |
14 Feb 2024 | 15.91 | 16.07 | 16.07 | 16.06 | 16.06 | 1,539 |
13 Feb 2024 | 16.00 | 15.96 | 15.89 | 15.93 | 15.93 | 2,445 |
12 Feb 2024 | 16.18 | 16.22 | 15.90 | 16.10 | 16.10 | 4,012 |
09 Feb 2024 | 16.77 | 17.04 | 16.30 | 16.30 | 16.30 | 917 |
08 Feb 2024 | 16.57 | 16.78 | 16.78 | 16.84 | 16.84 | 1,860 |
07 Feb 2024 | 16.63 | 16.78 | 16.56 | 16.57 | 16.57 | 2,966 |
06 Feb 2024 | 16.84 | 16.64 | 16.52 | 16.59 | 16.59 | 475 |
05 Feb 2024 | 15.87 | 16.66 | 16.45 | 16.51 | 16.51 | 34 |
02 Feb 2024 | 15.87 | 16.24 | 15.80 | 15.89 | 15.89 | 20,011 |
01 Feb 2024 | 15.97 | 16.20 | 15.90 | 15.93 | 15.93 | 5,001 |
31 Jan 2024 | 16.18 | 16.12 | 16.10 | 16.10 | 16.10 | 338 |
30 Jan 2024 | 16.20 | 16.38 | 16.12 | 16.34 | 16.34 | 103 |
29 Jan 2024 | 16.65 | 16.40 | 16.40 | 16.30 | 16.30 | - |
26 Jan 2024 | 17.21 | 17.12 | 17.12 | 16.84 | 16.84 | 419 |
25 Jan 2024 | 17.35 | 17.28 | 17.27 | 17.18 | 17.18 | 227 |
24 Jan 2024 | 16.77 | 17.66 | 17.38 | 17.41 | 17.41 | 3,565 |
23 Jan 2024 | 16.71 | 16.84 | 16.78 | 16.88 | 16.88 | 152 |
22 Jan 2024 | 16.65 | 16.86 | 16.86 | 16.88 | 16.88 | - |
19 Jan 2024 | 16.90 | 17.00 | 16.90 | 16.98 | 16.98 | 1,044 |
18 Jan 2024 | 16.90 | 17.12 | 16.96 | 17.00 | 17.00 | 3,527 |
17 Jan 2024 | 17.55 | 17.14 | 16.92 | 16.94 | 16.94 | 6,270 |
16 Jan 2024 | 18.09 | 17.72 | 17.52 | 17.60 | 17.60 | 8,187 |
15 Jan 2024 | 18.00 | 18.18 | 17.96 | 18.03 | 18.03 | 1,533 |
12 Jan 2024 | 18.01 | 18.70 | 18.14 | 18.21 | 18.21 | 28,765 |
11 Jan 2024 | 18.05 | 18.46 | 17.99 | 18.17 | 18.17 | 4,809 |
10 Jan 2024 | 18.25 | 18.28 | 18.17 | 18.25 | 18.25 | 3,596 |
09 Jan 2024 | 18.01 | 18.30 | 18.17 | 18.27 | 18.27 | 3,001 |
08 Jan 2024 | 17.82 | 18.30 | 18.14 | 18.15 | 18.15 | 1,989 |
05 Jan 2024 | 17.64 | 18.04 | 17.70 | 17.98 | 17.98 | 4,350 |
04 Jan 2024 | 17.12 | 17.78 | 17.04 | 17.57 | 17.57 | 1,360 |
03 Jan 2024 | 18.21 | 18.40 | 17.12 | 17.29 | 17.29 | 1,767 |
02 Jan 2024 | 18.72 | 18.74 | 18.54 | 18.62 | 18.62 | 2,761 |
29 Dec 2023 | 18.72 | 18.82 | 18.66 | 18.87 | 18.87 | 644 |
28 Dec 2023 | 18.72 | 18.94 | 18.85 | 18.81 | 18.81 | 2,315 |
27 Dec 2023 | 18.23 | 18.82 | 18.64 | 18.70 | 18.70 | 3,818 |
22 Dec 2023 | 18.31 | 18.56 | 18.08 | 18.07 | 18.07 | 3,143 |
21 Dec 2023 | 18.46 | 18.68 | 18.42 | 18.66 | 18.66 | 328 |
20 Dec 2023 | 18.58 | 18.86 | 18.74 | 18.68 | 18.68 | 5 |
19 Dec 2023 | 18.15 | 18.64 | 18.10 | 18.46 | 18.46 | 365 |
18 Dec 2023 | 17.96 | 18.20 | 17.98 | 18.21 | 18.21 | 7,521 |
15 Dec 2023 | 17.90 | 18.06 | 17.82 | 17.90 | 17.90 | 916 |
14 Dec 2023 | 16.92 | 17.78 | 17.60 | 17.80 | 17.80 | 311 |
13 Dec 2023 | 16.80 | 16.92 | 16.84 | 17.06 | 17.06 | 44 |
12 Dec 2023 | 17.12 | 17.06 | 16.76 | 16.90 | 16.90 | 168 |
11 Dec 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
08 Dec 2023 | 17.25 | 17.54 | 17.28 | 17.41 | 17.41 | 319 |
07 Dec 2023 | 17.14 | 17.36 | 17.26 | 17.29 | 17.29 | 100 |
06 Dec 2023 | 16.71 | 16.98 | 16.98 | 16.98 | 16.98 | 235 |
05 Dec 2023 | 16.73 | 16.92 | 16.48 | 16.84 | 16.84 | 784 |
04 Dec 2023 | 17.43 | 17.72 | 16.86 | 16.75 | 16.75 | 692 |
01 Dec 2023 | 17.49 | 17.78 | 17.40 | 17.53 | 17.53 | 730 |
30 Nov 2023 | 17.21 | 17.86 | 17.20 | 17.62 | 17.62 | 1,155 |
29 Nov 2023 | 16.69 | 17.24 | 17.18 | 17.12 | 17.12 | 665 |
28 Nov 2023 | 16.94 | 16.90 | 16.44 | 16.77 | 16.77 | 30,284 |
27 Nov 2023 | 16.71 | 16.88 | 16.88 | 16.94 | 16.94 | 528 |
24 Nov 2023 | 16.71 | 16.94 | 16.56 | 17.10 | 17.10 | 116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |