Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 16.00 | 16.00 | 15.78 | 15.88 | 15.88 | 4,861 |
22 Apr 2024 | 15.00 | 17.10 | 14.86 | 16.00 | 16.00 | 40,835 |
19 Apr 2024 | 15.20 | 15.38 | 15.02 | 15.28 | 15.28 | 2,333 |
18 Apr 2024 | 15.00 | 15.24 | 15.00 | 15.20 | 15.20 | 271 |
17 Apr 2024 | 14.80 | 15.30 | 14.78 | 15.10 | 15.10 | 2,089 |
16 Apr 2024 | 15.24 | 15.24 | 14.00 | 14.60 | 14.60 | 7,850 |
15 Apr 2024 | 14.82 | 15.30 | 14.82 | 15.18 | 15.18 | 5,275 |
12 Apr 2024 | 15.48 | 15.48 | 15.00 | 15.06 | 15.06 | 15,118 |
11 Apr 2024 | 15.48 | 15.48 | 15.26 | 15.48 | 15.48 | 2,684 |
10 Apr 2024 | 15.72 | 15.72 | 15.30 | 15.48 | 15.48 | 2,152 |
09 Apr 2024 | 15.88 | 15.90 | 15.40 | 15.40 | 15.40 | 8,392 |
08 Apr 2024 | 15.94 | 16.00 | 15.52 | 15.88 | 15.88 | 5,059 |
05 Apr 2024 | 15.62 | 15.90 | 15.30 | 15.84 | 15.84 | 8,307 |
04 Apr 2024 | 15.50 | 15.90 | 15.18 | 15.40 | 15.40 | 17,701 |
03 Apr 2024 | 15.70 | 15.70 | 15.30 | 15.52 | 15.52 | 4,662 |
02 Apr 2024 | 15.60 | 16.18 | 15.50 | 15.70 | 15.70 | 8,417 |
28 Mar 2024 | 15.60 | 15.70 | 15.20 | 15.50 | 15.50 | 6,039 |
27 Mar 2024 | 15.90 | 15.90 | 15.50 | 15.80 | 15.80 | 5,784 |
26 Mar 2024 | 15.80 | 15.85 | 15.50 | 15.85 | 15.85 | 3,919 |
25 Mar 2024 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | 7,061 |
22 Mar 2024 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | 20,245 |
21 Mar 2024 | 15.70 | 15.85 | 15.55 | 15.80 | 15.80 | 12,601 |
20 Mar 2024 | 14.90 | 15.85 | 14.70 | 15.50 | 15.50 | 34,643 |
19 Mar 2024 | 14.90 | 14.90 | 14.55 | 14.85 | 14.85 | 3,319 |
18 Mar 2024 | 15.15 | 15.15 | 14.65 | 14.90 | 14.90 | 8,230 |
15 Mar 2024 | 15.00 | 15.30 | 14.60 | 15.00 | 15.00 | 15,417 |
14 Mar 2024 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | 9,490 |
13 Mar 2024 | 15.30 | 15.55 | 14.45 | 15.25 | 15.25 | 16,224 |
12 Mar 2024 | 15.65 | 15.65 | 14.10 | 15.40 | 15.40 | 25,992 |
11 Mar 2024 | 15.90 | 15.90 | 15.55 | 15.65 | 15.65 | 3,039 |
08 Mar 2024 | 15.90 | 15.95 | 15.65 | 15.90 | 15.90 | 3,052 |
07 Mar 2024 | 15.95 | 15.95 | 15.50 | 15.90 | 15.90 | 2,923 |
06 Mar 2024 | 15.85 | 16.00 | 15.55 | 15.95 | 15.95 | 6,235 |
05 Mar 2024 | 16.45 | 16.45 | 15.80 | 15.95 | 15.95 | 10,351 |
04 Mar 2024 | 16.35 | 16.50 | 16.10 | 16.35 | 16.35 | 12,421 |
01 Mar 2024 | 15.85 | 16.35 | 15.70 | 16.35 | 16.35 | 38,514 |
29 Feb 2024 | 16.30 | 16.30 | 15.30 | 15.60 | 15.60 | 100,872 |
28 Feb 2024 | 16.20 | 17.00 | 15.90 | 16.10 | 16.10 | 182,644 |
27 Feb 2024 | 18.60 | 18.60 | 17.50 | 18.00 | 18.00 | 29,268 |
26 Feb 2024 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | 2,597 |
23 Feb 2024 | 18.75 | 18.75 | 18.20 | 18.70 | 18.70 | 1,570 |
22 Feb 2024 | 18.35 | 18.80 | 18.20 | 18.70 | 18.70 | 9,556 |
21 Feb 2024 | 18.70 | 19.00 | 18.50 | 18.80 | 18.80 | 5,119 |
20 Feb 2024 | 18.80 | 18.80 | 18.50 | 18.75 | 18.75 | 4,883 |
19 Feb 2024 | 18.50 | 18.75 | 18.50 | 18.55 | 18.55 | 1,071 |
16 Feb 2024 | 18.65 | 18.95 | 18.40 | 18.85 | 18.85 | 3,343 |
15 Feb 2024 | 18.80 | 18.80 | 18.35 | 18.55 | 18.55 | 1,088 |
14 Feb 2024 | 18.40 | 18.85 | 18.30 | 18.80 | 18.80 | 3,441 |
13 Feb 2024 | 18.90 | 18.90 | 18.20 | 18.40 | 18.40 | 17,256 |
12 Feb 2024 | 18.90 | 18.90 | 18.65 | 18.90 | 18.90 | 2,573 |
09 Feb 2024 | 19.10 | 19.10 | 18.50 | 18.90 | 18.90 | 14,583 |
08 Feb 2024 | 19.25 | 19.25 | 18.70 | 19.15 | 19.15 | 6,888 |
07 Feb 2024 | 19.10 | 19.35 | 18.70 | 19.00 | 19.00 | 10,522 |
06 Feb 2024 | 19.15 | 19.35 | 18.95 | 18.95 | 18.95 | 8,543 |
05 Feb 2024 | 19.70 | 19.70 | 19.10 | 19.35 | 19.35 | 5,697 |
02 Feb 2024 | 19.70 | 19.75 | 19.30 | 19.70 | 19.70 | 24,718 |
01 Feb 2024 | 18.60 | 19.50 | 18.60 | 19.30 | 19.30 | 23,891 |
31 Jan 2024 | 18.80 | 18.85 | 18.65 | 18.70 | 18.70 | 2,336 |
30 Jan 2024 | 18.65 | 18.80 | 18.55 | 18.80 | 18.80 | 2,411 |
29 Jan 2024 | 18.60 | 18.80 | 18.55 | 18.60 | 18.60 | 3,872 |
26 Jan 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 4,794 |
25 Jan 2024 | 18.50 | 18.55 | 18.40 | 18.55 | 18.55 | 2,929 |
24 Jan 2024 | 18.30 | 18.55 | 18.30 | 18.50 | 18.50 | 2,557 |
23 Jan 2024 | 18.55 | 18.55 | 18.40 | 18.50 | 18.50 | 1,329 |
22 Jan 2024 | 18.75 | 18.75 | 18.35 | 18.55 | 18.55 | 9,753 |
19 Jan 2024 | 18.45 | 18.75 | 18.35 | 18.60 | 18.60 | 9,028 |
18 Jan 2024 | 18.60 | 18.80 | 18.10 | 18.45 | 18.45 | 7,869 |
17 Jan 2024 | 18.60 | 18.60 | 18.25 | 18.50 | 18.50 | 2,053 |
16 Jan 2024 | 18.95 | 19.00 | 18.60 | 18.80 | 18.80 | 2,223 |
15 Jan 2024 | 19.00 | 19.00 | 18.50 | 18.90 | 18.90 | 6,176 |
12 Jan 2024 | 19.00 | 19.10 | 18.70 | 19.00 | 19.00 | 1,436 |
11 Jan 2024 | 18.60 | 19.10 | 18.25 | 18.90 | 18.90 | 8,326 |
10 Jan 2024 | 18.75 | 18.85 | 18.40 | 18.65 | 18.65 | 2,385 |
09 Jan 2024 | 18.30 | 18.85 | 18.10 | 18.85 | 18.85 | 5,057 |
08 Jan 2024 | 18.25 | 18.30 | 17.95 | 18.25 | 18.25 | 3,846 |
05 Jan 2024 | 18.25 | 18.35 | 17.80 | 18.25 | 18.25 | 9,709 |
04 Jan 2024 | 18.50 | 18.50 | 17.95 | 18.30 | 18.30 | 8,365 |
03 Jan 2024 | 18.45 | 18.95 | 17.90 | 18.10 | 18.10 | 13,462 |
02 Jan 2024 | 18.75 | 18.75 | 18.15 | 18.30 | 18.30 | 4,642 |
29 Dec 2023 | 18.80 | 19.00 | 18.40 | 18.65 | 18.65 | 8,184 |
28 Dec 2023 | 17.80 | 18.95 | 17.65 | 18.50 | 18.50 | 22,980 |
27 Dec 2023 | 17.80 | 18.20 | 17.55 | 17.60 | 17.60 | 18,885 |
22 Dec 2023 | 17.80 | 18.00 | 17.70 | 17.95 | 17.95 | 7,458 |
21 Dec 2023 | 17.90 | 18.00 | 17.60 | 17.95 | 17.95 | 11,285 |
20 Dec 2023 | 17.50 | 18.10 | 17.25 | 17.90 | 17.90 | 36,182 |
19 Dec 2023 | 17.60 | 17.75 | 17.30 | 17.45 | 17.45 | 12,731 |
18 Dec 2023 | 17.80 | 18.00 | 17.45 | 17.65 | 17.65 | 14,954 |
15 Dec 2023 | 18.10 | 18.25 | 17.90 | 17.90 | 17.90 | 21,902 |
14 Dec 2023 | 18.30 | 18.50 | 17.80 | 18.15 | 18.15 | 25,992 |
13 Dec 2023 | 18.55 | 18.55 | 17.90 | 18.40 | 18.40 | 25,222 |
12 Dec 2023 | 18.70 | 18.70 | 18.20 | 18.55 | 18.55 | 12,752 |
11 Dec 2023 | 18.45 | 18.70 | 18.10 | 18.70 | 18.70 | 15,410 |
08 Dec 2023 | 18.60 | 19.10 | 18.45 | 18.65 | 18.65 | 8,466 |
07 Dec 2023 | 19.20 | 19.20 | 18.30 | 18.65 | 18.65 | 33,337 |
06 Dec 2023 | 19.10 | 19.25 | 19.05 | 19.20 | 19.20 | 14,011 |
05 Dec 2023 | 19.20 | 19.40 | 19.10 | 19.20 | 19.20 | 14,533 |
04 Dec 2023 | 18.95 | 19.20 | 18.95 | 19.20 | 19.20 | 7,097 |
01 Dec 2023 | 18.55 | 19.25 | 18.55 | 18.70 | 18.70 | 16,120 |
30 Nov 2023 | 18.35 | 18.75 | 18.25 | 18.50 | 18.50 | 7,941 |
29 Nov 2023 | 18.20 | 18.60 | 18.20 | 18.30 | 18.30 | 14,089 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |