Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 16.58 | 16.66 | 16.50 | 16.59 | 16.59 | 4,184 |
24 Apr 2024 | 16.48 | 16.70 | 16.38 | 16.64 | 16.64 | 3,238 |
23 Apr 2024 | 16.50 | 16.70 | 16.54 | 16.64 | 16.64 | 2,267 |
22 Apr 2024 | 16.06 | 16.52 | 16.16 | 16.26 | 16.26 | 1,744 |
19 Apr 2024 | 15.85 | 16.14 | 15.84 | 16.02 | 16.02 | 244,928 |
18 Apr 2024 | 15.62 | 15.92 | 15.56 | 15.76 | 15.76 | 4,507 |
17 Apr 2024 | 15.60 | 15.74 | 15.64 | 15.70 | 15.70 | 2,646 |
16 Apr 2024 | 15.66 | 15.78 | 15.50 | 15.62 | 15.62 | 7,512 |
15 Apr 2024 | 16.06 | 16.04 | 15.82 | 15.95 | 15.95 | 1,690 |
12 Apr 2024 | 16.14 | 16.34 | 16.12 | 16.26 | 16.26 | 3,030 |
11 Apr 2024 | 16.06 | 16.22 | 16.08 | 16.12 | 16.12 | 6,927 |
10 Apr 2024 | 16.00 | 16.26 | 15.84 | 16.10 | 16.10 | 12,011 |
09 Apr 2024 | 16.06 | 16.10 | 15.84 | 16.04 | 16.04 | 5,519 |
08 Apr 2024 | 16.04 | 16.04 | 15.86 | 15.97 | 15.97 | 4,473 |
05 Apr 2024 | 15.76 | 16.10 | 15.82 | 15.86 | 15.86 | 3,499 |
04 Apr 2024 | 15.91 | 15.94 | 15.70 | 15.84 | 15.84 | 777 |
03 Apr 2024 | 15.83 | 15.96 | 15.74 | 15.84 | 15.84 | 260,182 |
02 Apr 2024 | 15.85 | 16.32 | 15.80 | 15.80 | 15.80 | 4,569 |
28 Mar 2024 | 16.29 | 16.42 | 15.82 | 16.40 | 16.40 | 4,624 |
27 Mar 2024 | 16.12 | 16.52 | 15.85 | 16.30 | 16.30 | 16,653 |
26 Mar 2024 | 15.83 | 16.22 | 15.56 | 15.90 | 15.90 | 5,098 |
25 Mar 2024 | 15.49 | 15.84 | 14.96 | 15.70 | 15.70 | 6,781 |
22 Mar 2024 | 16.04 | 15.96 | 15.58 | 15.80 | 15.80 | 15,107 |
21 Mar 2024 | 16.40 | 16.50 | 15.14 | 16.28 | 16.28 | 10,223 |
20 Mar 2024 | 16.96 | 16.80 | 16.44 | 16.52 | 16.52 | 6,796 |
19 Mar 2024 | 16.77 | 16.94 | 16.54 | 16.71 | 16.71 | 4,174 |
18 Mar 2024 | 17.07 | 17.30 | 16.80 | 16.94 | 16.94 | 508 |
15 Mar 2024 | 16.88 | 17.08 | 16.80 | 16.90 | 16.90 | 12,204 |
14 Mar 2024 | 16.67 | 16.90 | 16.44 | 16.82 | 16.82 | 1,326 |
13 Mar 2024 | 16.73 | 16.88 | 16.46 | 16.54 | 16.54 | 3,338 |
12 Mar 2024 | 16.37 | 16.72 | 16.16 | 16.62 | 16.62 | 2,412 |
11 Mar 2024 | 16.92 | 16.96 | 16.48 | 16.62 | 16.62 | 16,032 |
08 Mar 2024 | 17.22 | 17.46 | 16.80 | 17.00 | 17.00 | 19,681 |
07 Mar 2024 | 17.01 | 17.24 | 16.96 | 17.20 | 17.20 | 2,491 |
06 Mar 2024 | 17.11 | 17.28 | 16.96 | 17.14 | 17.14 | 2,710 |
05 Mar 2024 | 17.11 | 17.34 | 16.96 | 17.15 | 17.15 | 1,217 |
04 Mar 2024 | 17.43 | 17.82 | 17.12 | 17.24 | 17.24 | 2,061 |
01 Mar 2024 | 17.24 | 17.56 | 17.14 | 17.30 | 17.30 | 5,789 |
29 Feb 2024 | 17.01 | 17.46 | 16.92 | 17.02 | 17.02 | 1,022 |
28 Feb 2024 | 17.11 | 17.38 | 16.88 | 17.04 | 17.04 | 4,271 |
27 Feb 2024 | 16.73 | 17.08 | 16.70 | 16.86 | 16.86 | 1,731 |
26 Feb 2024 | 16.94 | 17.14 | 16.87 | 17.04 | 17.04 | 5,924 |
23 Feb 2024 | 17.17 | 17.20 | 16.94 | 17.03 | 17.03 | 8,424 |
22 Feb 2024 | 17.32 | 17.40 | 17.14 | 17.29 | 17.29 | 2,573 |
21 Feb 2024 | 17.62 | 17.62 | 17.20 | 17.33 | 17.33 | 273,001 |
20 Feb 2024 | 17.32 | 17.72 | 17.12 | 17.42 | 17.42 | 4,848 |
19 Feb 2024 | 17.26 | 17.52 | 17.20 | 17.38 | 17.38 | 2,647 |
16 Feb 2024 | 17.83 | 17.76 | 17.46 | 17.49 | 17.49 | 6,162 |
15 Feb 2024 | 17.72 | 17.82 | 17.44 | 17.75 | 17.75 | 2,174 |
14 Feb 2024 | 17.97 | 18.08 | 17.62 | 17.88 | 17.88 | 9,769 |
13 Feb 2024 | 18.18 | 18.52 | 17.96 | 18.12 | 18.12 | 17,555 |
12 Feb 2024 | 18.29 | 18.60 | 18.14 | 18.50 | 18.50 | 5,393 |
09 Feb 2024 | 17.66 | 18.38 | 17.64 | 18.19 | 18.19 | 8,184 |
08 Feb 2024 | 17.64 | 17.96 | 17.24 | 17.72 | 17.72 | 7,703 |
07 Feb 2024 | 17.91 | 17.94 | 17.48 | 17.80 | 17.80 | 34,543 |
06 Feb 2024 | 18.18 | 17.94 | 17.66 | 17.77 | 17.77 | 4,848 |
05 Feb 2024 | 18.10 | 18.34 | 18.02 | 18.20 | 18.20 | 2,264 |
02 Feb 2024 | 18.29 | 18.80 | 18.22 | 18.39 | 18.39 | 1,076 |
01 Feb 2024 | 18.29 | 18.38 | 18.20 | 18.28 | 18.28 | 919 |
31 Jan 2024 | 18.56 | 18.62 | 18.06 | 18.30 | 18.30 | 7,737 |
30 Jan 2024 | 18.65 | 18.68 | 18.48 | 18.64 | 18.64 | 2,943 |
29 Jan 2024 | 18.96 | 18.90 | 18.52 | 18.64 | 18.64 | 32,940 |
26 Jan 2024 | 19.03 | 19.18 | 18.88 | 19.05 | 19.05 | 23,898 |
25 Jan 2024 | 19.40 | 19.70 | 18.60 | 19.16 | 19.16 | 44,249 |
24 Jan 2024 | 19.26 | 19.75 | 19.28 | 19.75 | 19.75 | 147,218 |
23 Jan 2024 | 19.16 | 19.22 | 18.90 | 19.05 | 19.05 | 61,139 |
22 Jan 2024 | 19.03 | 19.38 | 18.94 | 19.10 | 19.10 | 58,633 |
19 Jan 2024 | 18.90 | 19.00 | 18.66 | 18.92 | 18.92 | 244 |
18 Jan 2024 | 18.94 | 19.00 | 18.82 | 18.84 | 18.84 | 9,965 |
17 Jan 2024 | 18.65 | 18.86 | 18.48 | 18.60 | 18.60 | 1,188 |
16 Jan 2024 | 18.80 | 19.06 | 18.64 | 18.80 | 18.80 | 1,954 |
15 Jan 2024 | 18.80 | 19.02 | 18.58 | 18.94 | 18.94 | 5,565 |
12 Jan 2024 | 18.40 | 18.76 | 18.50 | 18.58 | 18.58 | 23,983 |
11 Jan 2024 | 18.84 | 18.90 | 18.40 | 18.50 | 18.50 | 9,989 |
10 Jan 2024 | 18.94 | 19.00 | 18.78 | 18.84 | 18.84 | 273,308 |
09 Jan 2024 | 18.46 | 18.98 | 18.44 | 18.90 | 18.90 | 8,415 |
08 Jan 2024 | 18.21 | 18.48 | 18.14 | 18.38 | 18.38 | 4,358 |
05 Jan 2024 | 18.18 | 18.30 | 17.94 | 18.06 | 18.06 | 9,614 |
04 Jan 2024 | 17.55 | 18.08 | 17.68 | 18.01 | 18.01 | 5,920 |
03 Jan 2024 | 18.35 | 18.14 | 17.66 | 17.97 | 17.97 | 4,898 |
02 Jan 2024 | 18.31 | 18.64 | 18.06 | 18.29 | 18.29 | 11,727 |
29 Dec 2023 | 18.23 | 18.36 | 18.16 | 18.16 | 18.16 | 2,709 |
28 Dec 2023 | 18.18 | 18.32 | 18.10 | 18.20 | 18.20 | 5,437 |
27 Dec 2023 | 18.42 | 18.36 | 17.92 | 18.07 | 18.07 | 142,830 |
22 Dec 2023 | 17.43 | 18.34 | 17.44 | 18.11 | 18.11 | 155,746 |
21 Dec 2023 | 17.81 | 17.88 | 17.21 | 17.28 | 17.28 | 23,471 |
20 Dec 2023 | 16.92 | 17.90 | 16.00 | 17.47 | 17.47 | 25,765 |
19 Dec 2023 | 15.83 | 16.58 | 15.90 | 16.06 | 16.06 | 11,798 |
18 Dec 2023 | 15.74 | 16.04 | 15.48 | 15.90 | 15.90 | 13,995 |
15 Dec 2023 | 16.23 | 16.30 | 15.92 | 16.06 | 16.06 | 9,255 |
14 Dec 2023 | 16.12 | 16.42 | 16.14 | 16.19 | 16.19 | 1,642 |
13 Dec 2023 | 16.44 | 16.38 | 15.86 | 16.02 | 16.02 | 3,554 |
12 Dec 2023 | 16.16 | 16.40 | 16.16 | 16.28 | 16.28 | 3,886 |
11 Dec 2023 | 16.37 | 16.56 | 16.20 | 16.28 | 16.28 | 4,993 |
08 Dec 2023 | 16.71 | 16.80 | 16.40 | 16.62 | 16.62 | 4,125 |
07 Dec 2023 | 16.58 | 16.96 | 16.36 | 16.58 | 16.58 | 4,736 |
06 Dec 2023 | 16.61 | 16.76 | 16.52 | 16.64 | 16.64 | 3,668 |
05 Dec 2023 | 16.35 | 16.58 | 16.36 | 16.56 | 16.56 | 914 |
04 Dec 2023 | 16.65 | 17.18 | 16.32 | 16.97 | 16.97 | 28,542 |
01 Dec 2023 | 16.84 | 17.16 | 16.74 | 16.92 | 16.92 | 4,459 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |