Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 16.10 | 16.46 | 15.98 | 16.30 | 16.30 | 60,393 |
17 Apr 2024 | 15.96 | 16.06 | 15.88 | 16.02 | 16.02 | 27,787 |
16 Apr 2024 | 16.04 | 16.04 | 15.68 | 15.98 | 15.98 | 69,017 |
15 Apr 2024 | 15.92 | 16.10 | 15.88 | 15.96 | 15.96 | 19,165 |
12 Apr 2024 | 16.04 | 16.10 | 15.86 | 15.92 | 15.92 | 24,227 |
11 Apr 2024 | 15.70 | 16.14 | 15.70 | 16.04 | 16.04 | 35,495 |
10 Apr 2024 | 16.06 | 16.14 | 15.62 | 15.74 | 15.74 | 31,728 |
09 Apr 2024 | 16.00 | 16.28 | 15.94 | 16.06 | 16.06 | 28,467 |
08 Apr 2024 | 16.08 | 16.22 | 16.04 | 16.12 | 16.12 | 45,339 |
05 Apr 2024 | 16.20 | 16.24 | 15.96 | 16.06 | 16.06 | 40,474 |
04 Apr 2024 | 16.10 | 16.20 | 15.84 | 16.20 | 16.20 | 72,752 |
03 Apr 2024 | 16.10 | 16.12 | 15.72 | 15.90 | 15.90 | 31,708 |
02 Apr 2024 | 16.12 | 16.20 | 15.94 | 16.04 | 16.04 | 37,177 |
28 Mar 2024 | 15.74 | 16.24 | 15.60 | 16.12 | 16.12 | 40,139 |
27 Mar 2024 | 15.64 | 15.80 | 15.42 | 15.70 | 15.70 | 44,503 |
26 Mar 2024 | 16.10 | 16.20 | 15.60 | 15.64 | 15.64 | 59,072 |
25 Mar 2024 | 16.28 | 16.32 | 16.12 | 16.26 | 16.26 | 33,136 |
22 Mar 2024 | 16.30 | 16.40 | 16.12 | 16.20 | 16.20 | 43,262 |
21 Mar 2024 | 16.30 | 16.38 | 16.02 | 16.34 | 16.34 | 37,913 |
20 Mar 2024 | 16.06 | 16.28 | 16.06 | 16.22 | 16.22 | 26,266 |
19 Mar 2024 | 16.00 | 16.08 | 15.84 | 16.04 | 16.04 | 22,996 |
18 Mar 2024 | 16.24 | 16.30 | 15.98 | 16.08 | 16.08 | 30,528 |
15 Mar 2024 | 16.20 | 16.24 | 16.02 | 16.18 | 16.18 | 74,955 |
14 Mar 2024 | 16.22 | 16.30 | 15.96 | 16.10 | 16.10 | 39,261 |
13 Mar 2024 | 16.14 | 16.26 | 16.08 | 16.20 | 16.20 | 66,143 |
12 Mar 2024 | 16.16 | 16.20 | 16.04 | 16.10 | 16.10 | 36,173 |
11 Mar 2024 | 16.00 | 16.16 | 15.92 | 16.10 | 16.10 | 60,696 |
08 Mar 2024 | 15.50 | 16.14 | 15.48 | 16.14 | 16.14 | 73,294 |
07 Mar 2024 | 15.46 | 15.48 | 15.26 | 15.48 | 15.48 | 37,586 |
06 Mar 2024 | 15.30 | 15.70 | 15.30 | 15.36 | 15.36 | 68,687 |
05 Mar 2024 | 15.30 | 15.34 | 15.08 | 15.24 | 15.24 | 37,220 |
04 Mar 2024 | 14.92 | 15.30 | 14.92 | 15.20 | 15.20 | 44,564 |
01 Mar 2024 | 14.80 | 15.06 | 14.80 | 14.92 | 14.92 | 43,362 |
29 Feb 2024 | 15.06 | 15.34 | 14.82 | 14.82 | 14.82 | 151,534 |
28 Feb 2024 | 15.60 | 15.62 | 14.92 | 15.06 | 15.06 | 29,729 |
27 Feb 2024 | 15.46 | 15.66 | 15.32 | 15.52 | 15.52 | 52,782 |
26 Feb 2024 | 15.26 | 15.58 | 15.20 | 15.44 | 15.44 | 60,372 |
23 Feb 2024 | 15.32 | 15.34 | 15.16 | 15.18 | 15.18 | 25,058 |
22 Feb 2024 | 15.20 | 15.36 | 15.10 | 15.30 | 15.30 | 32,554 |
21 Feb 2024 | 14.96 | 15.24 | 14.88 | 15.14 | 15.14 | 31,215 |
20 Feb 2024 | 15.02 | 15.02 | 14.80 | 14.96 | 14.96 | 33,837 |
19 Feb 2024 | 15.00 | 15.16 | 14.86 | 14.98 | 14.98 | 43,323 |
16 Feb 2024 | 15.14 | 15.18 | 14.78 | 14.90 | 14.90 | 33,112 |
15 Feb 2024 | 15.10 | 15.16 | 14.72 | 15.16 | 15.16 | 95,647 |
14 Feb 2024 | 15.66 | 15.68 | 15.04 | 15.04 | 15.04 | 57,398 |
13 Feb 2024 | 15.92 | 16.00 | 15.70 | 15.76 | 15.76 | 32,917 |
12 Feb 2024 | 15.80 | 15.92 | 15.80 | 15.82 | 15.82 | 7,213 |
09 Feb 2024 | 16.10 | 16.18 | 15.76 | 15.78 | 15.78 | 31,427 |
08 Feb 2024 | 16.04 | 16.18 | 16.00 | 16.08 | 16.08 | 20,932 |
07 Feb 2024 | 16.08 | 16.18 | 16.00 | 16.02 | 16.02 | 25,198 |
06 Feb 2024 | 16.42 | 16.42 | 16.06 | 16.08 | 16.08 | 55,274 |
05 Feb 2024 | 16.30 | 16.44 | 16.30 | 16.38 | 16.38 | 18,863 |
02 Feb 2024 | 16.28 | 16.36 | 16.20 | 16.30 | 16.30 | 26,503 |
01 Feb 2024 | 16.50 | 16.50 | 16.06 | 16.24 | 16.24 | 38,999 |
31 Jan 2024 | 16.44 | 16.54 | 16.36 | 16.50 | 16.50 | 44,442 |
30 Jan 2024 | 16.48 | 16.54 | 16.32 | 16.38 | 16.38 | 27,006 |
29 Jan 2024 | 16.42 | 16.48 | 16.32 | 16.48 | 16.48 | 22,557 |
26 Jan 2024 | 16.28 | 16.40 | 16.24 | 16.40 | 16.40 | 25,591 |
25 Jan 2024 | 16.16 | 16.28 | 16.00 | 16.28 | 16.28 | 24,114 |
24 Jan 2024 | 16.10 | 16.20 | 15.94 | 16.20 | 16.20 | 75,004 |
23 Jan 2024 | 16.24 | 16.32 | 16.02 | 16.10 | 16.10 | 35,185 |
22 Jan 2024 | 16.24 | 16.44 | 16.18 | 16.24 | 16.24 | 14,910 |
19 Jan 2024 | 16.26 | 16.38 | 16.18 | 16.18 | 16.18 | 35,479 |
18 Jan 2024 | 16.28 | 16.34 | 16.14 | 16.24 | 16.24 | 37,461 |
17 Jan 2024 | 16.22 | 16.32 | 16.08 | 16.28 | 16.28 | 33,442 |
16 Jan 2024 | 16.04 | 16.28 | 16.04 | 16.28 | 16.28 | 31,994 |
15 Jan 2024 | 16.34 | 16.34 | 16.02 | 16.06 | 16.06 | 29,168 |
12 Jan 2024 | 16.00 | 16.34 | 16.00 | 16.34 | 16.34 | 69,733 |
11 Jan 2024 | 16.14 | 16.14 | 15.92 | 15.98 | 15.98 | 48,988 |
10 Jan 2024 | 15.86 | 16.14 | 15.84 | 16.04 | 16.04 | 47,979 |
09 Jan 2024 | 15.94 | 15.96 | 15.80 | 15.92 | 15.92 | 23,415 |
08 Jan 2024 | 15.90 | 15.94 | 15.82 | 15.90 | 15.90 | 32,207 |
05 Jan 2024 | 15.74 | 15.94 | 15.66 | 15.88 | 15.88 | 26,720 |
04 Jan 2024 | 15.50 | 15.88 | 15.50 | 15.84 | 15.84 | 29,442 |
03 Jan 2024 | 15.74 | 15.74 | 15.52 | 15.54 | 15.54 | 16,068 |
02 Jan 2024 | 15.62 | 15.92 | 15.62 | 15.80 | 15.80 | 25,751 |
29 Dec 2023 | 15.80 | 15.82 | 15.56 | 15.58 | 15.58 | 16,747 |
28 Dec 2023 | 15.80 | 15.94 | 15.74 | 15.80 | 15.80 | 56,878 |
27 Dec 2023 | 15.74 | 15.86 | 15.66 | 15.86 | 15.86 | 29,877 |
22 Dec 2023 | 15.74 | 15.84 | 15.68 | 15.76 | 15.76 | 14,498 |
21 Dec 2023 | 15.54 | 15.76 | 15.46 | 15.74 | 15.74 | 24,748 |
20 Dec 2023 | 15.52 | 15.70 | 15.46 | 15.60 | 15.60 | 44,609 |
19 Dec 2023 | 15.38 | 15.52 | 15.26 | 15.52 | 15.52 | 33,314 |
18 Dec 2023 | 15.40 | 15.40 | 15.18 | 15.38 | 15.38 | 33,816 |
15 Dec 2023 | 15.30 | 15.68 | 15.30 | 15.54 | 15.54 | 183,834 |
14 Dec 2023 | 14.64 | 15.38 | 14.58 | 15.18 | 15.18 | 92,935 |
13 Dec 2023 | 14.32 | 14.56 | 14.28 | 14.46 | 14.46 | 24,800 |
12 Dec 2023 | 14.52 | 14.60 | 14.22 | 14.30 | 14.30 | 38,213 |
11 Dec 2023 | 14.50 | 14.60 | 14.48 | 14.52 | 14.52 | 16,266 |
08 Dec 2023 | 14.40 | 14.66 | 14.40 | 14.52 | 14.52 | 44,052 |
07 Dec 2023 | 14.50 | 14.50 | 14.36 | 14.44 | 14.44 | 19,876 |
06 Dec 2023 | 14.56 | 14.60 | 14.44 | 14.58 | 14.58 | 21,833 |
05 Dec 2023 | 14.80 | 14.86 | 14.54 | 14.56 | 14.56 | 41,366 |
04 Dec 2023 | 14.56 | 14.84 | 14.50 | 14.78 | 14.78 | 41,416 |
01 Dec 2023 | 14.26 | 14.54 | 14.26 | 14.54 | 14.54 | 20,456 |
30 Nov 2023 | 14.50 | 14.52 | 14.22 | 14.22 | 14.22 | 86,143 |
29 Nov 2023 | 14.54 | 14.64 | 14.42 | 14.46 | 14.46 | 22,053 |
28 Nov 2023 | 14.60 | 14.60 | 14.24 | 14.54 | 14.54 | 27,595 |
27 Nov 2023 | 14.54 | 14.60 | 14.40 | 14.52 | 14.52 | 18,250 |
24 Nov 2023 | 14.60 | 14.60 | 14.38 | 14.54 | 14.54 | 10,477 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |