Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.80 | 18.80 | 18.52 | 18.66 | 18.66 | 14,709 |
02 May 2024 | 19.04 | 19.04 | 18.38 | 18.76 | 18.76 | 49,897 |
30 Apr 2024 | 18.30 | 18.86 | 18.30 | 18.70 | 18.70 | 32,744 |
29 Apr 2024 | 18.58 | 18.60 | 18.24 | 18.60 | 18.60 | 19,139 |
26 Apr 2024 | 18.34 | 18.50 | 18.00 | 18.42 | 18.42 | 26,340 |
25 Apr 2024 | 18.36 | 18.42 | 17.78 | 18.22 | 18.22 | 69,391 |
24 Apr 2024 | 18.48 | 18.60 | 18.18 | 18.36 | 18.36 | 23,154 |
23 Apr 2024 | 18.50 | 18.50 | 18.08 | 18.32 | 18.32 | 18,370 |
22 Apr 2024 | 18.40 | 18.74 | 18.00 | 18.36 | 18.36 | 97,326 |
19 Apr 2024 | 17.60 | 17.60 | 15.68 | 16.90 | 16.90 | 133,845 |
18 Apr 2024 | 17.64 | 17.80 | 17.40 | 17.72 | 17.72 | 23,671 |
17 Apr 2024 | 17.88 | 17.88 | 17.26 | 17.74 | 17.74 | 25,487 |
16 Apr 2024 | 17.52 | 18.00 | 17.12 | 17.88 | 17.88 | 68,848 |
15 Apr 2024 | 17.66 | 17.82 | 17.54 | 17.74 | 17.74 | 27,197 |
12 Apr 2024 | 18.28 | 18.28 | 17.72 | 17.74 | 17.74 | 19,738 |
11 Apr 2024 | 17.78 | 18.26 | 17.78 | 18.10 | 18.10 | 27,911 |
10 Apr 2024 | 18.02 | 18.48 | 17.76 | 18.00 | 18.00 | 57,918 |
09 Apr 2024 | 17.90 | 18.34 | 17.70 | 17.98 | 17.98 | 37,910 |
08 Apr 2024 | 17.82 | 18.64 | 17.78 | 18.12 | 18.12 | 91,862 |
05 Apr 2024 | 17.70 | 17.84 | 17.40 | 17.84 | 17.84 | 41,922 |
04 Apr 2024 | 17.60 | 17.96 | 17.60 | 17.86 | 17.86 | 28,294 |
03 Apr 2024 | 17.64 | 17.80 | 17.22 | 17.80 | 17.80 | 32,393 |
02 Apr 2024 | 17.34 | 17.96 | 17.24 | 17.56 | 17.56 | 61,791 |
28 Mar 2024 | 17.50 | 17.62 | 16.97 | 17.23 | 17.23 | 55,225 |
27 Mar 2024 | 17.40 | 17.50 | 16.90 | 17.50 | 17.50 | 70,554 |
26 Mar 2024 | 16.25 | 17.25 | 16.25 | 16.82 | 16.82 | 138,374 |
25 Mar 2024 | 15.73 | 16.33 | 15.73 | 16.30 | 16.30 | 20,390 |
22 Mar 2024 | 15.47 | 16.15 | 15.47 | 16.05 | 16.05 | 29,365 |
21 Mar 2024 | 15.30 | 15.63 | 15.30 | 15.58 | 15.58 | 35,083 |
20 Mar 2024 | 15.61 | 15.71 | 15.45 | 15.58 | 15.58 | 16,429 |
19 Mar 2024 | 15.78 | 15.78 | 15.60 | 15.65 | 15.65 | 25,564 |
18 Mar 2024 | 15.84 | 15.92 | 15.79 | 15.79 | 15.79 | 23,049 |
15 Mar 2024 | 16.01 | 16.10 | 15.71 | 15.75 | 15.75 | 62,466 |
14 Mar 2024 | 15.84 | 16.08 | 15.80 | 16.08 | 16.08 | 57,585 |
13 Mar 2024 | 15.76 | 15.85 | 15.56 | 15.84 | 15.84 | 21,975 |
12 Mar 2024 | 15.33 | 15.67 | 15.26 | 15.62 | 15.62 | 20,088 |
11 Mar 2024 | 15.21 | 15.52 | 15.21 | 15.33 | 15.33 | 26,214 |
08 Mar 2024 | 15.48 | 15.57 | 15.35 | 15.50 | 15.50 | 28,700 |
07 Mar 2024 | 15.53 | 15.64 | 15.30 | 15.57 | 15.57 | 20,392 |
06 Mar 2024 | 15.46 | 15.51 | 15.26 | 15.49 | 15.49 | 21,469 |
05 Mar 2024 | 15.36 | 15.53 | 15.00 | 15.37 | 15.37 | 56,967 |
04 Mar 2024 | 14.93 | 15.57 | 14.78 | 15.36 | 15.36 | 171,966 |
01 Mar 2024 | 14.40 | 14.47 | 14.07 | 14.38 | 14.38 | 50,607 |
29 Feb 2024 | 14.60 | 14.62 | 13.98 | 14.00 | 14.00 | 117,643 |
28 Feb 2024 | 14.20 | 14.42 | 14.15 | 14.42 | 14.42 | 32,080 |
27 Feb 2024 | 14.40 | 14.50 | 14.28 | 14.50 | 14.50 | 62,148 |
26 Feb 2024 | 14.51 | 14.54 | 14.40 | 14.40 | 14.40 | 32,063 |
23 Feb 2024 | 14.73 | 14.97 | 14.43 | 14.63 | 14.63 | 37,465 |
22 Feb 2024 | 14.16 | 14.54 | 14.16 | 14.50 | 14.50 | 40,275 |
21 Feb 2024 | 14.32 | 14.35 | 14.07 | 14.25 | 14.25 | 22,204 |
20 Feb 2024 | 14.20 | 14.22 | 13.91 | 14.12 | 14.12 | 58,452 |
19 Feb 2024 | 14.42 | 14.42 | 14.23 | 14.28 | 14.28 | 44,423 |
16 Feb 2024 | 14.71 | 14.72 | 14.31 | 14.35 | 14.35 | 47,364 |
15 Feb 2024 | 14.47 | 14.56 | 14.36 | 14.48 | 14.48 | 46,261 |
14 Feb 2024 | 14.65 | 14.65 | 14.36 | 14.41 | 14.41 | 45,043 |
13 Feb 2024 | 15.07 | 15.37 | 14.44 | 14.53 | 14.53 | 134,242 |
12 Feb 2024 | 14.50 | 14.50 | 14.16 | 14.30 | 14.30 | 46,323 |
09 Feb 2024 | 14.60 | 14.60 | 14.32 | 14.33 | 14.33 | 21,130 |
08 Feb 2024 | 14.97 | 14.97 | 14.55 | 14.65 | 14.65 | 13,434 |
07 Feb 2024 | 14.72 | 14.80 | 14.66 | 14.71 | 14.71 | 25,712 |
06 Feb 2024 | 15.22 | 15.22 | 14.64 | 14.72 | 14.72 | 19,503 |
05 Feb 2024 | 15.35 | 15.35 | 14.82 | 14.93 | 14.93 | 26,762 |
02 Feb 2024 | 15.54 | 15.54 | 15.02 | 15.10 | 15.10 | 23,470 |
01 Feb 2024 | 15.65 | 15.65 | 15.00 | 15.10 | 15.10 | 23,251 |
31 Jan 2024 | 14.75 | 15.19 | 14.69 | 15.11 | 15.11 | 44,674 |
30 Jan 2024 | 14.63 | 14.80 | 14.37 | 14.73 | 14.73 | 26,906 |
29 Jan 2024 | 14.60 | 14.66 | 14.39 | 14.50 | 14.50 | 35,184 |
26 Jan 2024 | 14.79 | 14.79 | 14.51 | 14.66 | 14.66 | 31,535 |
25 Jan 2024 | 14.69 | 14.73 | 14.50 | 14.73 | 14.73 | 27,067 |
24 Jan 2024 | 14.43 | 14.82 | 14.43 | 14.79 | 14.79 | 21,700 |
23 Jan 2024 | 14.36 | 14.87 | 14.36 | 14.84 | 14.84 | 28,125 |
22 Jan 2024 | 14.31 | 14.60 | 14.31 | 14.52 | 14.52 | 16,143 |
19 Jan 2024 | 14.46 | 14.48 | 14.29 | 14.31 | 14.31 | 34,037 |
18 Jan 2024 | 14.61 | 14.75 | 14.45 | 14.56 | 14.56 | 30,861 |
17 Jan 2024 | 14.63 | 14.80 | 14.40 | 14.69 | 14.69 | 46,132 |
16 Jan 2024 | 14.41 | 14.85 | 14.06 | 14.77 | 14.77 | 64,170 |
15 Jan 2024 | 15.16 | 15.16 | 14.59 | 14.66 | 14.66 | 30,202 |
12 Jan 2024 | 14.94 | 15.12 | 14.83 | 14.97 | 14.97 | 30,306 |
11 Jan 2024 | 15.11 | 15.23 | 14.82 | 14.82 | 14.82 | 35,189 |
10 Jan 2024 | 15.29 | 15.33 | 15.16 | 15.19 | 15.19 | 12,476 |
09 Jan 2024 | 15.50 | 15.50 | 15.20 | 15.27 | 15.27 | 30,990 |
08 Jan 2024 | 15.50 | 15.66 | 15.20 | 15.50 | 15.50 | 46,806 |
05 Jan 2024 | 15.37 | 15.76 | 15.37 | 15.68 | 15.68 | 16,402 |
04 Jan 2024 | 15.52 | 15.66 | 15.32 | 15.66 | 15.66 | 26,801 |
03 Jan 2024 | 15.82 | 15.96 | 15.54 | 15.70 | 15.70 | 52,104 |
02 Jan 2024 | 16.34 | 16.34 | 15.60 | 15.89 | 15.89 | 46,522 |
29 Dec 2023 | 15.73 | 16.10 | 15.61 | 16.03 | 16.03 | 20,964 |
28 Dec 2023 | 16.00 | 16.10 | 15.74 | 15.84 | 15.84 | 30,987 |
27 Dec 2023 | 15.86 | 15.95 | 15.69 | 15.90 | 15.90 | 24,818 |
22 Dec 2023 | 15.75 | 15.90 | 15.68 | 15.86 | 15.86 | 22,978 |
21 Dec 2023 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | 39,418 |
20 Dec 2023 | 15.50 | 16.00 | 15.50 | 15.82 | 15.82 | 30,099 |
19 Dec 2023 | 15.10 | 15.74 | 15.10 | 15.60 | 15.60 | 33,925 |
18 Dec 2023 | 15.55 | 15.55 | 15.03 | 15.10 | 15.10 | 22,757 |
15 Dec 2023 | 15.45 | 15.99 | 15.45 | 15.65 | 15.65 | 35,037 |
14 Dec 2023 | 14.93 | 15.63 | 14.93 | 15.47 | 15.47 | 43,713 |
13 Dec 2023 | 14.94 | 15.12 | 14.90 | 14.90 | 14.90 | 25,596 |
12 Dec 2023 | 15.03 | 15.14 | 14.83 | 14.95 | 14.95 | 29,806 |
11 Dec 2023 | 15.30 | 15.31 | 15.03 | 15.22 | 15.22 | 16,303 |
08 Dec 2023 | 15.05 | 15.50 | 15.00 | 15.21 | 15.21 | 42,032 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |