Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.52 | 16.61 | 15.77 | 16.58 | 16.58 | 11,889 |
29 Apr 2024 | 14.96 | 15.31 | 14.91 | 15.28 | 15.28 | 10,370 |
26 Apr 2024 | 14.31 | 15.08 | 14.45 | 14.99 | 14.99 | 19,659 |
25 Apr 2024 | 14.89 | 15.61 | 13.52 | 14.76 | 14.76 | 52,511 |
24 Apr 2024 | 16.06 | 16.12 | 15.80 | 16.08 | 16.08 | 10,603 |
23 Apr 2024 | 15.59 | 16.06 | 15.54 | 15.54 | 15.54 | 3,942 |
22 Apr 2024 | 15.13 | 15.56 | 15.23 | 15.53 | 15.53 | 19,625 |
19 Apr 2024 | 15.03 | 15.14 | 14.73 | 14.85 | 14.85 | 18,599 |
18 Apr 2024 | 15.10 | 15.12 | 14.94 | 15.03 | 15.03 | 16,625 |
17 Apr 2024 | 15.02 | 15.21 | 14.99 | 15.04 | 15.04 | 31,020 |
16 Apr 2024 | 15.09 | 14.97 | 14.78 | 14.90 | 14.90 | 16,786 |
15 Apr 2024 | 15.48 | 15.31 | 15.00 | 15.25 | 15.25 | 15,628 |
12 Apr 2024 | 15.57 | 15.79 | 15.47 | 15.73 | 15.73 | 24,756 |
11 Apr 2024 | 15.79 | 15.99 | 15.54 | 15.99 | 15.99 | 25,059 |
10 Apr 2024 | 16.03 | 16.16 | 15.61 | 15.61 | 15.61 | 18,834 |
09 Apr 2024 | 16.20 | 16.17 | 15.87 | 15.98 | 15.98 | 13,341 |
08 Apr 2024 | 16.04 | 16.20 | 16.00 | 16.19 | 16.19 | 49,315 |
05 Apr 2024 | 16.05 | 16.17 | 16.00 | 16.10 | 16.10 | 27,597 |
04 Apr 2024 | 15.61 | 16.14 | 15.57 | 15.74 | 15.74 | 32,613 |
03 Apr 2024 | 15.09 | 15.67 | 15.12 | 15.37 | 15.37 | 71,454 |
02 Apr 2024 | 15.56 | 15.32 | 15.06 | 15.06 | 15.06 | 9,731 |
28 Mar 2024 | 15.26 | 15.57 | 15.29 | 15.51 | 15.51 | 6,825 |
27 Mar 2024 | 15.11 | 15.27 | 15.04 | 15.15 | 15.15 | 17,982 |
26 Mar 2024 | 14.87 | 15.03 | 14.80 | 15.03 | 15.03 | 39,617 |
25 Mar 2024 | 15.13 | 15.20 | 14.62 | 14.86 | 14.86 | 82,001 |
22 Mar 2024 | 15.10 | 15.47 | 15.15 | 15.37 | 15.37 | 49,973 |
21 Mar 2024 | 14.83 | 15.19 | 14.86 | 15.00 | 15.00 | 56,525 |
20 Mar 2024 | 14.36 | 14.80 | 14.34 | 14.47 | 14.47 | 30,758 |
19 Mar 2024 | 14.42 | 14.49 | 14.29 | 14.38 | 14.38 | 37,465 |
18 Mar 2024 | 14.24 | 14.49 | 14.22 | 14.46 | 14.46 | 20,487 |
15 Mar 2024 | 13.97 | 14.41 | 14.13 | 14.33 | 14.33 | 49,967 |
14 Mar 2024 | 13.86 | 13.95 | 13.79 | 13.86 | 13.86 | 24,410 |
13 Mar 2024 | 13.77 | 14.00 | 13.80 | 13.89 | 13.89 | 49,104 |
12 Mar 2024 | 13.75 | 13.88 | 13.68 | 13.86 | 13.86 | 52,482 |
11 Mar 2024 | 13.70 | 13.82 | 13.57 | 13.71 | 13.71 | 30,019 |
08 Mar 2024 | 13.66 | 13.84 | 13.74 | 13.80 | 13.80 | 5,236 |
07 Mar 2024 | 13.78 | 13.94 | 13.67 | 13.81 | 13.81 | 30,920 |
06 Mar 2024 | 13.97 | 14.00 | 13.78 | 13.90 | 13.90 | 30,092 |
05 Mar 2024 | 13.91 | 14.00 | 13.88 | 13.93 | 13.93 | 10,209 |
04 Mar 2024 | 14.49 | 14.21 | 13.95 | 13.95 | 13.95 | 31,825 |
01 Mar 2024 | 14.80 | 14.95 | 14.65 | 14.89 | 14.89 | 63,380 |
29 Feb 2024 | 14.24 | 14.90 | 14.09 | 14.70 | 14.70 | 677,176 |
28 Feb 2024 | 14.27 | 14.47 | 14.18 | 14.25 | 14.25 | 15,569 |
27 Feb 2024 | 13.79 | 14.35 | 13.75 | 14.35 | 14.35 | 27,647 |
26 Feb 2024 | 13.94 | 13.99 | 13.83 | 13.92 | 13.92 | 17,549 |
23 Feb 2024 | 14.08 | 14.10 | 13.83 | 13.86 | 13.86 | 44,672 |
22 Feb 2024 | 14.04 | 14.14 | 13.81 | 13.94 | 13.94 | 75,541 |
21 Feb 2024 | 13.91 | 13.98 | 13.82 | 13.84 | 13.84 | 37,911 |
20 Feb 2024 | 14.12 | 14.14 | 13.80 | 14.14 | 14.14 | 34,107 |
19 Feb 2024 | 14.28 | 14.44 | 14.02 | 14.21 | 14.21 | 53,175 |
16 Feb 2024 | 14.69 | 14.75 | 14.26 | 14.40 | 14.40 | 76,168 |
15 Feb 2024 | 14.45 | 14.64 | 14.22 | 14.39 | 14.39 | 114,344 |
14 Feb 2024 | 14.39 | 14.51 | 14.22 | 14.28 | 14.28 | 94,583 |
13 Feb 2024 | 14.38 | 14.50 | 14.04 | 14.46 | 14.46 | 90,829 |
12 Feb 2024 | 13.91 | 14.45 | 13.99 | 14.34 | 14.34 | 62,933 |
09 Feb 2024 | 13.31 | 13.93 | 13.32 | 13.86 | 13.86 | 56,200 |
08 Feb 2024 | 12.97 | 13.29 | 12.87 | 13.00 | 13.00 | 98,836 |
07 Feb 2024 | 13.07 | 13.39 | 12.95 | 13.07 | 13.07 | 103,911 |
06 Feb 2024 | 14.23 | 14.29 | 13.08 | 13.26 | 13.26 | 78,494 |
05 Feb 2024 | 14.07 | 14.40 | 14.02 | 14.24 | 14.24 | 51,139 |
02 Feb 2024 | 14.34 | 14.53 | 14.15 | 14.19 | 14.19 | 30,311 |
01 Feb 2024 | 14.34 | 14.48 | 14.16 | 14.46 | 14.46 | 21,986 |
31 Jan 2024 | 14.27 | 14.37 | 14.21 | 14.35 | 14.35 | 24,290 |
30 Jan 2024 | 14.43 | 14.57 | 14.22 | 14.37 | 14.37 | 14,433 |
29 Jan 2024 | 14.32 | 14.48 | 14.20 | 14.45 | 14.45 | 32,948 |
26 Jan 2024 | 14.45 | 14.39 | 14.07 | 14.29 | 14.29 | 29,972 |
25 Jan 2024 | 14.92 | 14.64 | 14.30 | 14.45 | 14.45 | 56,374 |
24 Jan 2024 | 15.14 | 15.04 | 14.90 | 14.97 | 14.97 | 14,254 |
23 Jan 2024 | 15.06 | 15.41 | 15.09 | 15.20 | 15.20 | 25,966 |
22 Jan 2024 | 15.06 | 15.38 | 14.73 | 15.00 | 15.00 | 35,256 |
19 Jan 2024 | 15.94 | 16.11 | 14.95 | 15.31 | 15.31 | 42,417 |
18 Jan 2024 | 15.88 | 16.25 | 15.70 | 16.00 | 16.00 | 93,608 |
17 Jan 2024 | 16.16 | 16.09 | 15.50 | 15.75 | 15.75 | 87,753 |
16 Jan 2024 | 23.63 | 23.58 | 15.29 | 17.68 | 17.68 | 211,179 |
15 Jan 2024 | 23.79 | 23.76 | 23.60 | 23.70 | 23.70 | 3,035 |
12 Jan 2024 | 23.77 | 24.02 | 23.75 | 23.80 | 23.80 | 11,353 |
11 Jan 2024 | 24.08 | 24.04 | 23.66 | 23.92 | 23.92 | 11,751 |
10 Jan 2024 | 24.41 | 24.44 | 24.08 | 24.19 | 24.19 | 16,717 |
09 Jan 2024 | 24.43 | 24.50 | 24.36 | 24.46 | 24.46 | 8,507 |
08 Jan 2024 | 24.41 | 24.46 | 24.26 | 24.40 | 24.40 | 17,902 |
05 Jan 2024 | 24.24 | 24.32 | 24.06 | 24.32 | 24.32 | 2,793 |
04 Jan 2024 | 23.69 | 24.22 | 23.90 | 24.18 | 24.18 | 2,491 |
03 Jan 2024 | 24.10 | 23.96 | 23.76 | 23.95 | 23.95 | 1,011 |
02 Jan 2024 | 24.04 | 24.28 | 24.10 | 24.14 | 24.14 | 14,859 |
29 Dec 2023 | 23.97 | 24.02 | 23.88 | 23.88 | 23.88 | 5,647 |
28 Dec 2023 | 24.14 | 24.18 | 23.96 | 23.98 | 23.98 | 3,701 |
27 Dec 2023 | 24.26 | 24.16 | 23.98 | 24.06 | 24.06 | 2,790 |
22 Dec 2023 | 23.93 | 24.32 | 23.88 | 23.98 | 23.98 | 4,429 |
21 Dec 2023 | 23.97 | 24.06 | 23.98 | 24.00 | 24.00 | 3,187 |
20 Dec 2023 | 24.57 | 24.22 | 23.60 | 24.12 | 24.12 | 28,204 |
19 Dec 2023 | 25.43 | 25.90 | 25.72 | 25.76 | 25.76 | 4,370 |
18 Dec 2023 | 25.10 | 25.54 | 25.30 | 25.54 | 25.54 | 5,374 |
15 Dec 2023 | 25.60 | 25.50 | 25.16 | 25.19 | 25.19 | 17,400 |
14 Dec 2023 | 24.75 | 25.56 | 24.84 | 25.05 | 25.05 | 19,999 |
13 Dec 2023 | 24.24 | 24.74 | 24.26 | 24.73 | 24.73 | 14,369 |
12 Dec 2023 | 24.88 | 24.38 | 24.30 | 24.34 | 24.34 | 2,077 |
11 Dec 2023 | 24.84 | 25.00 | 24.78 | 24.96 | 24.96 | 4,820 |
08 Dec 2023 | 24.43 | 24.94 | 24.60 | 24.94 | 24.94 | 956 |
07 Dec 2023 | 24.34 | 24.58 | 24.22 | 24.26 | 24.26 | 6,935 |
06 Dec 2023 | 24.65 | 24.60 | 24.38 | 24.44 | 24.44 | 5,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |