Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.35 | 14.65 | 13.78 | 14.47 | 14.47 | 3,243 |
29 Apr 2024 | 14.69 | 14.69 | 14.15 | 14.35 | 14.35 | 1,497 |
26 Apr 2024 | 14.83 | 14.83 | 14.11 | 14.45 | 14.45 | 3,278 |
25 Apr 2024 | 14.20 | 14.99 | 14.20 | 14.84 | 14.84 | 1,879 |
24 Apr 2024 | 14.47 | 14.68 | 14.00 | 14.47 | 14.47 | 2,808 |
23 Apr 2024 | 14.13 | 14.83 | 13.61 | 14.18 | 14.18 | 13,445 |
22 Apr 2024 | 15.03 | 15.03 | 14.04 | 14.13 | 14.13 | 3,978 |
19 Apr 2024 | 13.65 | 14.99 | 13.65 | 14.74 | 14.74 | 4,130 |
18 Apr 2024 | 13.79 | 14.51 | 13.79 | 14.36 | 14.36 | 3,282 |
16 Apr 2024 | 13.65 | 14.20 | 13.05 | 14.07 | 14.07 | 9,727 |
15 Apr 2024 | 13.87 | 13.87 | 12.92 | 13.58 | 13.58 | 6,755 |
12 Apr 2024 | 14.19 | 14.49 | 13.49 | 13.60 | 13.60 | 9,833 |
10 Apr 2024 | 14.29 | 14.29 | 13.85 | 14.19 | 14.19 | 2,602 |
09 Apr 2024 | 14.48 | 14.48 | 13.65 | 13.89 | 13.89 | 3,784 |
08 Apr 2024 | 15.10 | 15.10 | 13.76 | 14.20 | 14.20 | 5,644 |
05 Apr 2024 | 14.28 | 14.70 | 13.36 | 14.39 | 14.39 | 3,355 |
04 Apr 2024 | 15.00 | 15.00 | 13.88 | 14.00 | 14.00 | 9,600 |
03 Apr 2024 | 14.79 | 14.79 | 14.01 | 14.55 | 14.55 | 2,633 |
02 Apr 2024 | 14.00 | 14.69 | 13.36 | 14.50 | 14.50 | 3,012 |
01 Apr 2024 | 14.24 | 14.24 | 13.10 | 14.04 | 14.04 | 4,053 |
28 Mar 2024 | 13.98 | 13.98 | 13.10 | 13.62 | 13.62 | 1,725 |
27 Mar 2024 | 14.90 | 14.99 | 13.68 | 13.70 | 13.70 | 12,088 |
26 Mar 2024 | 14.49 | 14.49 | 13.55 | 14.40 | 14.40 | 1,303 |
22 Mar 2024 | 13.87 | 14.34 | 13.84 | 13.88 | 13.88 | 2,313 |
21 Mar 2024 | 14.79 | 14.79 | 13.55 | 13.69 | 13.69 | 2,990 |
20 Mar 2024 | 13.80 | 14.17 | 12.85 | 14.17 | 14.17 | 7,246 |
19 Mar 2024 | 13.96 | 14.24 | 13.00 | 13.50 | 13.50 | 9,723 |
18 Mar 2024 | 13.77 | 14.28 | 13.01 | 13.57 | 13.57 | 5,236 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 14.18 | 14.30 | 13.25 | 14.27 | 14.27 | 7,386 |
13 Mar 2024 | 14.43 | 14.43 | 13.56 | 13.90 | 13.90 | 6,069 |
12 Mar 2024 | 14.45 | 14.45 | 13.50 | 14.27 | 14.27 | 6,412 |
11 Mar 2024 | 14.46 | 14.50 | 14.06 | 14.13 | 14.13 | 4,900 |
07 Mar 2024 | 14.99 | 14.99 | 14.44 | 14.75 | 14.75 | 1,560 |
06 Mar 2024 | 15.18 | 15.38 | 14.45 | 14.88 | 14.88 | 2,488 |
05 Mar 2024 | 14.44 | 15.45 | 14.44 | 15.21 | 15.21 | 3,558 |
04 Mar 2024 | 15.28 | 15.59 | 14.54 | 15.20 | 15.20 | 2,418 |
01 Mar 2024 | 15.00 | 15.50 | 14.65 | 15.28 | 15.28 | 4,662 |
29 Feb 2024 | 15.60 | 15.60 | 14.82 | 15.38 | 15.38 | 9,067 |
28 Feb 2024 | 15.21 | 15.98 | 14.93 | 15.60 | 15.60 | 12,766 |
27 Feb 2024 | 15.10 | 16.29 | 15.02 | 15.71 | 15.71 | 4,410 |
26 Feb 2024 | 16.45 | 16.45 | 15.30 | 15.67 | 15.67 | 2,652 |
23 Feb 2024 | 15.88 | 16.63 | 15.75 | 15.86 | 15.86 | 22,559 |
22 Feb 2024 | 15.85 | 16.25 | 15.10 | 15.84 | 15.84 | 4,965 |
21 Feb 2024 | 15.92 | 15.92 | 15.20 | 15.87 | 15.87 | 20,902 |
20 Feb 2024 | 16.02 | 16.02 | 15.25 | 16.00 | 16.00 | 9,280 |
19 Feb 2024 | 16.71 | 16.71 | 16.02 | 16.04 | 16.04 | 4,249 |
16 Feb 2024 | 15.96 | 15.96 | 14.91 | 15.93 | 15.93 | 7,850 |
15 Feb 2024 | 16.15 | 16.15 | 15.06 | 15.66 | 15.66 | 7,242 |
14 Feb 2024 | 16.25 | 16.25 | 15.26 | 15.85 | 15.85 | 1,692 |
13 Feb 2024 | 16.45 | 16.45 | 15.10 | 15.74 | 15.74 | 3,107 |
12 Feb 2024 | 16.38 | 16.99 | 15.60 | 15.89 | 15.89 | 10,970 |
09 Feb 2024 | 16.95 | 16.95 | 15.45 | 16.38 | 16.38 | 2,102 |
08 Feb 2024 | 16.99 | 17.20 | 16.15 | 16.21 | 16.21 | 19,419 |
07 Feb 2024 | 17.45 | 17.45 | 16.45 | 17.00 | 17.00 | 5,027 |
06 Feb 2024 | 17.54 | 17.54 | 16.01 | 17.31 | 17.31 | 7,753 |
05 Feb 2024 | 16.76 | 18.46 | 16.72 | 16.81 | 16.81 | 13,210 |
02 Feb 2024 | 18.00 | 18.24 | 16.95 | 17.60 | 17.60 | 3,014 |
01 Feb 2024 | 18.20 | 18.20 | 16.69 | 17.80 | 17.80 | 8,938 |
31 Jan 2024 | 18.90 | 18.95 | 17.55 | 17.56 | 17.56 | 14,686 |
30 Jan 2024 | 18.89 | 18.89 | 18.00 | 18.46 | 18.46 | 9,140 |
29 Jan 2024 | 18.80 | 18.80 | 17.60 | 18.33 | 18.33 | 7,104 |
25 Jan 2024 | 17.99 | 18.20 | 17.52 | 17.92 | 17.92 | 13,516 |
24 Jan 2024 | 19.39 | 19.53 | 18.31 | 18.36 | 18.36 | 9,505 |
23 Jan 2024 | 19.40 | 19.50 | 18.60 | 19.27 | 19.27 | 18,841 |
19 Jan 2024 | 17.79 | 17.92 | 16.86 | 17.75 | 17.75 | 18,499 |
18 Jan 2024 | 18.00 | 18.00 | 16.69 | 17.07 | 17.07 | 41,394 |
17 Jan 2024 | 18.25 | 18.25 | 16.50 | 17.56 | 17.56 | 54,527 |
16 Jan 2024 | 17.45 | 17.45 | 16.00 | 17.45 | 17.45 | 88,660 |
15 Jan 2024 | 14.85 | 15.89 | 14.03 | 15.87 | 15.87 | 69,407 |
12 Jan 2024 | 14.96 | 14.96 | 13.87 | 14.45 | 14.45 | 10,649 |
11 Jan 2024 | 14.99 | 14.99 | 13.77 | 14.11 | 14.11 | 15,390 |
10 Jan 2024 | 14.22 | 14.22 | 13.77 | 13.97 | 13.97 | 6,127 |
09 Jan 2024 | 14.38 | 14.38 | 13.72 | 14.24 | 14.24 | 7,161 |
08 Jan 2024 | 13.97 | 14.79 | 13.66 | 14.39 | 14.39 | 22,930 |
05 Jan 2024 | 14.20 | 14.20 | 13.38 | 13.61 | 13.61 | 8,852 |
04 Jan 2024 | 13.84 | 14.00 | 13.72 | 13.79 | 13.79 | 11,129 |
03 Jan 2024 | 14.50 | 14.51 | 13.65 | 13.99 | 13.99 | 16,041 |
02 Jan 2024 | 13.10 | 14.00 | 13.10 | 13.96 | 13.96 | 2,372 |
01 Jan 2024 | 14.25 | 14.25 | 13.67 | 13.73 | 13.73 | 993 |
29 Dec 2023 | 13.99 | 14.00 | 13.52 | 14.00 | 14.00 | 3,850 |
28 Dec 2023 | 13.80 | 13.99 | 13.45 | 13.67 | 13.67 | 8,682 |
27 Dec 2023 | 13.94 | 13.94 | 13.36 | 13.68 | 13.68 | 8,111 |
26 Dec 2023 | 13.20 | 13.90 | 13.20 | 13.51 | 13.51 | 10,976 |
22 Dec 2023 | 13.97 | 13.99 | 13.05 | 13.53 | 13.53 | 8,985 |
21 Dec 2023 | 13.01 | 14.30 | 13.01 | 13.27 | 13.27 | 11,753 |
20 Dec 2023 | 14.53 | 14.53 | 13.02 | 13.69 | 13.69 | 6,421 |
19 Dec 2023 | 13.59 | 14.36 | 13.34 | 13.68 | 13.68 | 7,816 |
18 Dec 2023 | 14.28 | 14.44 | 13.31 | 13.93 | 13.93 | 9,233 |
15 Dec 2023 | 14.42 | 14.49 | 13.86 | 14.28 | 14.28 | 3,261 |
14 Dec 2023 | 14.00 | 14.50 | 13.77 | 13.80 | 13.80 | 12,923 |
13 Dec 2023 | 14.79 | 14.79 | 13.65 | 13.73 | 13.73 | 9,419 |
12 Dec 2023 | 14.85 | 14.85 | 13.65 | 13.73 | 13.73 | 6,131 |
11 Dec 2023 | 15.29 | 15.29 | 13.80 | 14.07 | 14.07 | 14,880 |
08 Dec 2023 | 13.50 | 15.09 | 13.50 | 14.73 | 14.73 | 11,660 |
07 Dec 2023 | 14.50 | 14.50 | 13.34 | 13.79 | 13.79 | 3,274 |
06 Dec 2023 | 14.05 | 14.70 | 13.16 | 14.29 | 14.29 | 8,712 |
05 Dec 2023 | 13.95 | 14.97 | 13.95 | 14.08 | 14.08 | 8,111 |
04 Dec 2023 | 14.54 | 14.80 | 13.78 | 14.43 | 14.43 | 9,725 |
01 Dec 2023 | 14.80 | 14.80 | 13.51 | 14.25 | 14.25 | 6,398 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |