Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.00 | 16.10 | 15.01 | 15.35 | 15.35 | 13,765 |
02 May 2024 | 15.93 | 16.24 | 15.50 | 15.69 | 15.69 | 709 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 15.75 | 16.25 | 15.51 | 15.55 | 15.55 | 1,987 |
29 Apr 2024 | 16.55 | 16.55 | 15.51 | 15.78 | 15.78 | 2,830 |
26 Apr 2024 | 15.60 | 16.30 | 15.25 | 16.22 | 16.22 | 2,937 |
25 Apr 2024 | 15.70 | 15.70 | 15.25 | 15.51 | 15.51 | 2,396 |
24 Apr 2024 | 15.55 | 16.25 | 15.20 | 15.32 | 15.32 | 4,796 |
23 Apr 2024 | 15.51 | 15.99 | 15.01 | 15.88 | 15.88 | 4,384 |
22 Apr 2024 | 16.05 | 16.44 | 15.75 | 16.01 | 16.01 | 3,968 |
19 Apr 2024 | 16.00 | 16.70 | 16.00 | 16.33 | 16.33 | 5,442 |
18 Apr 2024 | 15.74 | 16.00 | 15.00 | 15.79 | 15.79 | 2,531 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 15.72 | 15.99 | 15.06 | 15.56 | 15.56 | 3,271 |
15 Apr 2024 | 17.40 | 17.40 | 15.00 | 15.41 | 15.41 | 12,296 |
12 Apr 2024 | 14.71 | 16.45 | 14.52 | 15.84 | 15.84 | 8,637 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 15.75 | 15.81 | 14.00 | 15.01 | 15.01 | 17,007 |
09 Apr 2024 | 15.66 | 15.66 | 15.10 | 15.50 | 15.50 | 5,343 |
08 Apr 2024 | 15.84 | 16.50 | 15.31 | 15.35 | 15.35 | 9,486 |
05 Apr 2024 | 16.75 | 17.10 | 15.00 | 15.64 | 15.64 | 10,588 |
04 Apr 2024 | 16.00 | 17.14 | 16.00 | 16.11 | 16.11 | 10,465 |
03 Apr 2024 | 16.00 | 16.70 | 15.56 | 16.33 | 16.33 | 7,102 |
02 Apr 2024 | 16.00 | 16.31 | 15.50 | 16.19 | 16.19 | 7,668 |
01 Apr 2024 | 16.00 | 16.25 | 15.26 | 15.54 | 15.54 | 6,904 |
28 Mar 2024 | 15.60 | 16.17 | 14.83 | 15.86 | 15.86 | 2,215 |
27 Mar 2024 | 15.97 | 15.98 | 14.63 | 15.40 | 15.40 | 2,364 |
26 Mar 2024 | 16.00 | 16.52 | 15.25 | 15.40 | 15.40 | 6,402 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 15.50 | 15.74 | 14.63 | 15.74 | 15.74 | 4,309 |
21 Mar 2024 | 15.99 | 15.99 | 14.75 | 15.40 | 15.40 | 1,515 |
20 Mar 2024 | 16.75 | 16.98 | 15.38 | 15.40 | 15.40 | 4,252 |
19 Mar 2024 | 16.50 | 16.75 | 15.75 | 16.18 | 16.18 | 488 |
18 Mar 2024 | 16.00 | 16.23 | 15.01 | 16.23 | 16.23 | 11,881 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 15.46 | 15.75 | 14.80 | 15.22 | 15.22 | 2,047 |
13 Mar 2024 | 15.50 | 15.50 | 14.85 | 15.09 | 15.09 | 2,049 |
12 Mar 2024 | 14.75 | 16.08 | 14.75 | 15.46 | 15.46 | 19,734 |
11 Mar 2024 | 15.75 | 15.75 | 14.65 | 15.32 | 15.32 | 1,436 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 15.03 | 15.72 | 15.00 | 15.42 | 15.42 | 9,037 |
06 Mar 2024 | 15.50 | 15.73 | 14.76 | 15.34 | 15.34 | 4,812 |
05 Mar 2024 | 15.99 | 16.00 | 14.73 | 15.35 | 15.35 | 16,680 |
04 Mar 2024 | 15.36 | 16.74 | 15.26 | 15.50 | 15.50 | 5,169 |
01 Mar 2024 | 15.25 | 15.98 | 15.25 | 15.29 | 15.29 | 5,775 |
29 Feb 2024 | 15.60 | 15.98 | 15.05 | 15.48 | 15.48 | 2,432 |
28 Feb 2024 | 16.25 | 17.00 | 15.51 | 15.76 | 15.76 | 4,105 |
27 Feb 2024 | 16.82 | 17.31 | 15.67 | 16.24 | 16.24 | 10,204 |
26 Feb 2024 | 16.78 | 16.78 | 16.20 | 16.49 | 16.49 | 6,111 |
23 Feb 2024 | 15.01 | 16.25 | 15.01 | 15.99 | 15.99 | 5,285 |
22 Feb 2024 | 15.00 | 15.50 | 14.75 | 15.50 | 15.50 | 3,510 |
21 Feb 2024 | 15.75 | 16.32 | 14.81 | 14.88 | 14.88 | 2,816 |
20 Feb 2024 | 16.00 | 16.50 | 14.98 | 15.55 | 15.55 | 5,512 |
16 Feb 2024 | 16.50 | 16.99 | 16.25 | 16.26 | 16.26 | 11,920 |
15 Feb 2024 | 16.92 | 16.92 | 16.40 | 16.40 | 16.40 | 2,873 |
14 Feb 2024 | 16.99 | 17.27 | 16.45 | 17.26 | 17.26 | 5,655 |
13 Feb 2024 | 17.00 | 17.70 | 16.03 | 16.45 | 16.45 | 8,912 |
12 Feb 2024 | 16.87 | 16.87 | 16.25 | 16.87 | 16.87 | 10,685 |
09 Feb 2024 | 15.81 | 16.48 | 15.50 | 16.07 | 16.07 | 2,500 |
08 Feb 2024 | 16.47 | 16.47 | 15.80 | 15.81 | 15.81 | 3,609 |
07 Feb 2024 | 15.15 | 15.82 | 14.76 | 15.70 | 15.70 | 7,019 |
06 Feb 2024 | 15.50 | 15.50 | 14.75 | 15.07 | 15.07 | 4,611 |
05 Feb 2024 | 14.85 | 15.78 | 14.75 | 15.24 | 15.24 | 8,674 |
02 Feb 2024 | 15.75 | 16.00 | 14.82 | 15.13 | 15.13 | 6,562 |
01 Feb 2024 | 16.49 | 16.49 | 15.12 | 15.59 | 15.59 | 5,435 |
31 Jan 2024 | 16.24 | 16.24 | 15.25 | 15.91 | 15.91 | 4,175 |
30 Jan 2024 | 15.61 | 16.20 | 15.61 | 15.71 | 15.71 | 3,858 |
29 Jan 2024 | 16.14 | 16.49 | 15.51 | 16.04 | 16.04 | 5,090 |
26 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
25 Jan 2024 | 15.75 | 16.46 | 15.26 | 15.98 | 15.98 | 3,609 |
24 Jan 2024 | 16.94 | 16.94 | 16.00 | 16.06 | 16.06 | 4,837 |
23 Jan 2024 | 17.00 | 17.25 | 16.25 | 16.35 | 16.35 | 3,153 |
22 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
19 Jan 2024 | 15.25 | 16.83 | 15.25 | 16.51 | 16.51 | 4,059 |
18 Jan 2024 | 16.25 | 16.89 | 15.82 | 16.03 | 16.03 | 2,503 |
17 Jan 2024 | 16.83 | 16.98 | 16.26 | 16.65 | 16.65 | 5,753 |
16 Jan 2024 | 16.94 | 16.94 | 16.25 | 16.59 | 16.59 | 6,454 |
12 Jan 2024 | 17.00 | 17.19 | 16.51 | 16.86 | 16.86 | 5,696 |
11 Jan 2024 | 17.09 | 17.15 | 16.01 | 16.97 | 16.97 | 10,705 |
10 Jan 2024 | 17.05 | 17.05 | 16.51 | 16.85 | 16.85 | 11,136 |
09 Jan 2024 | 17.25 | 17.30 | 16.30 | 16.61 | 16.61 | 6,896 |
08 Jan 2024 | 16.14 | 16.48 | 15.75 | 16.48 | 16.48 | 13,095 |
05 Jan 2024 | 15.60 | 16.19 | 15.50 | 15.70 | 15.70 | 10,266 |
04 Jan 2024 | 16.49 | 16.49 | 15.60 | 15.73 | 15.73 | 20,823 |
03 Jan 2024 | 16.49 | 16.49 | 15.66 | 15.93 | 15.93 | 7,847 |
02 Jan 2024 | 16.66 | 17.14 | 16.02 | 16.48 | 16.48 | 8,484 |
29 Dec 2023 | 16.24 | 16.43 | 16.00 | 16.43 | 16.43 | 12,453 |
28 Dec 2023 | 16.46 | 16.75 | 15.64 | 15.65 | 15.65 | 110,432 |
27 Dec 2023 | 16.75 | 17.06 | 16.01 | 16.46 | 16.46 | 19,560 |
26 Dec 2023 | 17.50 | 17.50 | 16.15 | 16.25 | 16.25 | 16,578 |
22 Dec 2023 | 18.13 | 18.13 | 16.89 | 17.00 | 17.00 | 18,182 |
21 Dec 2023 | 17.77 | 17.80 | 17.77 | 17.77 | 17.77 | 14,132 |
20 Dec 2023 | 20.66 | 20.66 | 18.70 | 18.70 | 18.70 | 24,704 |
19 Dec 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 6,464 |
18 Dec 2023 | 18.75 | 18.75 | 18.70 | 18.75 | 18.75 | 9,441 |
15 Dec 2023 | 17.80 | 17.86 | 17.79 | 17.86 | 17.86 | 11,319 |
14 Dec 2023 | 17.01 | 17.01 | 17.00 | 17.01 | 17.01 | 21,709 |
13 Dec 2023 | 16.15 | 16.20 | 15.10 | 16.20 | 16.20 | 24,040 |
12 Dec 2023 | 15.38 | 15.43 | 14.80 | 15.43 | 15.43 | 27,874 |
11 Dec 2023 | 14.70 | 14.70 | 14.28 | 14.70 | 14.70 | 11,256 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |