Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15.66 | 15.69 | 15.61 | 15.65 | 15.65 | - |
18 Apr 2024 | 15.72 | 15.75 | 15.72 | 15.75 | 15.75 | - |
17 Apr 2024 | 15.73 | 15.80 | 15.70 | 15.80 | 15.80 | - |
16 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
15 Apr 2024 | 16.65 | 16.66 | 16.44 | 16.44 | 16.44 | - |
12 Apr 2024 | 16.50 | 16.50 | 16.48 | 16.49 | 16.49 | - |
11 Apr 2024 | 16.18 | 16.19 | 16.17 | 16.18 | 16.18 | - |
10 Apr 2024 | 15.74 | 15.88 | 15.74 | 15.87 | 15.87 | - |
09 Apr 2024 | 16.05 | 16.06 | 16.05 | 16.05 | 16.05 | - |
08 Apr 2024 | 16.17 | 16.18 | 16.17 | 16.18 | 16.18 | - |
05 Apr 2024 | 16.15 | 16.16 | 16.13 | 16.16 | 16.16 | 4,349 |
04 Apr 2024 | 16.67 | 16.67 | 16.47 | 16.60 | 16.60 | 7,421 |
03 Apr 2024 | 16.30 | 16.30 | 16.12 | 16.12 | 16.12 | 1,735 |
02 Apr 2024 | 16.17 | 16.17 | 15.99 | 16.08 | 16.08 | 1,564 |
28 Mar 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 15.32 | 1,042 |
27 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 991 |
26 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 96 |
25 Mar 2024 | 15.71 | 15.73 | 15.45 | 15.46 | 15.46 | 5,428 |
22 Mar 2024 | 15.42 | 15.42 | 15.36 | 15.36 | 15.36 | 536 |
21 Mar 2024 | 15.30 | 15.30 | 15.25 | 15.29 | 15.29 | 4,000 |
20 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 596 |
19 Mar 2024 | 15.09 | 15.09 | 14.99 | 15.04 | 15.04 | 635 |
18 Mar 2024 | 14.96 | 14.97 | 14.79 | 14.90 | 14.90 | 3,189 |
15 Mar 2024 | 14.43 | 14.56 | 14.43 | 14.56 | 14.56 | 6,804 |
14 Mar 2024 | 14.68 | 14.68 | 14.44 | 14.51 | 14.51 | 2,826 |
13 Mar 2024 | 14.90 | 14.91 | 14.90 | 14.91 | 14.91 | 74 |
12 Mar 2024 | 14.85 | 14.85 | 14.78 | 14.78 | 14.78 | 86 |
11 Mar 2024 | 14.95 | 14.96 | 14.89 | 14.89 | 14.89 | 1,264 |
08 Mar 2024 | 15.46 | 15.46 | 15.39 | 15.39 | 15.39 | 9,607 |
07 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 5,434 |
06 Mar 2024 | 14.86 | 14.86 | 14.82 | 14.82 | 14.82 | 701 |
05 Mar 2024 | 15.02 | 15.02 | 14.76 | 14.76 | 14.76 | 4,256 |
04 Mar 2024 | 15.27 | 15.27 | 15.10 | 15.13 | 15.13 | 2,949 |
01 Mar 2024 | 14.80 | 14.80 | 14.61 | 14.61 | 14.61 | 911 |
29 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 8,883 |
28 Feb 2024 | 14.97 | 14.97 | 14.96 | 14.97 | 14.97 | 181 |
27 Feb 2024 | 14.58 | 14.70 | 14.58 | 14.69 | 14.69 | 1,416 |
26 Feb 2024 | 14.43 | 14.50 | 14.34 | 14.34 | 14.34 | 8,787 |
23 Feb 2024 | 14.73 | 14.74 | 14.70 | 14.70 | 14.70 | 1,947 |
22 Feb 2024 | 15.10 | 15.10 | 15.04 | 15.04 | 15.04 | 4,024 |
21 Feb 2024 | 14.92 | 14.99 | 14.92 | 14.94 | 14.94 | 2,525 |
20 Feb 2024 | 15.55 | 15.55 | 15.44 | 15.45 | 15.45 | 5,010 |
19 Feb 2024 | 15.64 | 15.64 | 15.54 | 15.54 | 15.54 | 4,187 |
16 Feb 2024 | 15.66 | 15.72 | 15.66 | 15.72 | 15.72 | 6,048 |
15 Feb 2024 | 15.67 | 15.75 | 15.67 | 15.73 | 15.73 | 5,732 |
14 Feb 2024 | 15.94 | 15.94 | 15.64 | 15.64 | 15.64 | 3,350 |
13 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 100 |
12 Feb 2024 | 15.90 | 15.98 | 15.90 | 15.98 | 15.98 | 1,719 |
09 Feb 2024 | 16.13 | 16.13 | 16.08 | 16.09 | 16.09 | 10,140 |
08 Feb 2024 | 16.99 | 16.99 | 16.75 | 16.77 | 16.77 | 4,095 |
07 Feb 2024 | 16.61 | 16.61 | 16.60 | 16.60 | 16.60 | 7,913 |
06 Feb 2024 | 16.80 | 16.80 | 16.62 | 16.71 | 16.71 | 2,677 |
05 Feb 2024 | 17.27 | 17.27 | 16.83 | 16.83 | 16.83 | 7,152 |
02 Feb 2024 | 17.19 | 17.19 | 16.95 | 17.14 | 17.14 | 10,658 |
01 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 250 |
31 Jan 2024 | 16.43 | 16.43 | 16.15 | 16.17 | 16.17 | 9,308 |
30 Jan 2024 | 15.87 | 15.87 | 15.72 | 15.80 | 15.80 | 5,888 |
29 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1,019 |
25 Jan 2024 | 16.04 | 16.05 | 15.93 | 15.93 | 15.93 | 7,550 |
24 Jan 2024 | 16.17 | 16.17 | 15.94 | 15.94 | 15.94 | 4,472 |
23 Jan 2024 | 15.74 | 15.84 | 15.74 | 15.84 | 15.84 | 6,059 |
22 Jan 2024 | 16.43 | 16.43 | 16.11 | 16.11 | 16.11 | 2,411 |
19 Jan 2024 | 16.39 | 16.46 | 16.39 | 16.39 | 16.39 | 5,971 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 16.66 | 16.66 | 16.57 | 16.64 | 16.64 | 5,805 |
16 Jan 2024 | 16.90 | 16.90 | 16.56 | 16.70 | 16.70 | 9,321 |
15 Jan 2024 | 16.34 | 16.43 | 16.34 | 16.42 | 16.42 | 14,501 |
12 Jan 2024 | 15.34 | 15.36 | 15.29 | 15.36 | 15.36 | 2,845 |
11 Jan 2024 | 15.07 | 15.07 | 15.01 | 15.02 | 15.02 | 10,839 |
10 Jan 2024 | 14.81 | 14.95 | 14.81 | 14.94 | 14.94 | 2,588 |
09 Jan 2024 | 14.33 | 14.33 | 14.32 | 14.32 | 14.32 | 2,646 |
08 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 2,000 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1,012 |
03 Jan 2024 | 14.21 | 14.21 | 14.20 | 14.20 | 14.20 | 8,060 |
02 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 209 |
29 Dec 2023 | 14.18 | 14.21 | 14.18 | 14.20 | 14.20 | 165 |
28 Dec 2023 | 14.50 | 14.50 | 14.30 | 14.43 | 14.43 | 1,041 |
27 Dec 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 342 |
22 Dec 2023 | 14.42 | 14.43 | 14.42 | 14.43 | 14.43 | 7,986 |
21 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 2,798 |
20 Dec 2023 | 14.10 | 14.28 | 14.10 | 14.27 | 14.27 | 6,271 |
19 Dec 2023 | 15.00 | 15.00 | 14.78 | 14.79 | 14.79 | 959 |
18 Dec 2023 | 14.67 | 14.70 | 14.67 | 14.70 | 14.70 | 16,381 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 15.04 | 15.04 | 14.79 | 14.82 | 14.82 | 2,498 |
12 Dec 2023 | 14.75 | 14.75 | 14.53 | 14.62 | 14.62 | 6,658 |
11 Dec 2023 | 14.92 | 14.92 | 14.68 | 14.69 | 14.69 | 1,894 |
08 Dec 2023 | 14.47 | 14.47 | 14.45 | 14.45 | 14.45 | 293 |
07 Dec 2023 | 14.62 | 14.64 | 14.44 | 14.64 | 14.64 | 1,161 |
06 Dec 2023 | 14.76 | 14.76 | 14.73 | 14.73 | 14.73 | 1,035 |
05 Dec 2023 | 14.84 | 14.84 | 14.63 | 14.80 | 14.80 | 13,609 |
04 Dec 2023 | 14.58 | 14.58 | 14.57 | 14.57 | 14.57 | 95 |
01 Dec 2023 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | 1,429 |
30 Nov 2023 | 14.20 | 14.20 | 14.18 | 14.18 | 14.18 | 1,542 |
29 Nov 2023 | 14.50 | 14.56 | 14.50 | 14.55 | 14.55 | 8,220 |
28 Nov 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 31 |
27 Nov 2023 | 14.82 | 14.82 | 14.79 | 14.79 | 14.79 | 2,568 |
24 Nov 2023 | 14.80 | 14.83 | 14.69 | 14.83 | 14.83 | 541 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |