Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | 1,107 |
02 May 2024 | 15.40 | 15.40 | 15.15 | 15.30 | 15.30 | 2,821 |
30 Apr 2024 | 15.20 | 15.45 | 15.05 | 15.45 | 15.45 | 3,161 |
29 Apr 2024 | 15.30 | 15.45 | 15.05 | 15.15 | 15.15 | 2,373 |
26 Apr 2024 | 15.15 | 15.50 | 15.15 | 15.35 | 15.35 | 1,197 |
25 Apr 2024 | 15.30 | 15.55 | 15.20 | 15.55 | 15.55 | 1,658 |
24 Apr 2024 | 15.70 | 15.70 | 15.35 | 15.40 | 15.40 | 1,227 |
23 Apr 2024 | 15.35 | 15.65 | 15.35 | 15.45 | 15.45 | 598 |
22 Apr 2024 | 15.75 | 15.75 | 15.25 | 15.45 | 15.45 | 1,913 |
19 Apr 2024 | 15.30 | 15.55 | 15.20 | 15.40 | 15.40 | 2,312 |
18 Apr 2024 | 15.50 | 15.60 | 15.35 | 15.35 | 15.35 | 974 |
17 Apr 2024 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 1,544 |
16 Apr 2024 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | 1,273 |
15 Apr 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 2,147 |
12 Apr 2024 | 15.75 | 15.90 | 15.75 | 15.75 | 15.75 | 1,253 |
11 Apr 2024 | 15.90 | 15.95 | 15.75 | 15.75 | 15.75 | 1,007 |
10 Apr 2024 | 15.80 | 15.95 | 15.80 | 15.90 | 15.90 | 2,411 |
09 Apr 2024 | 16.00 | 16.00 | 15.80 | 15.95 | 15.95 | 1,287 |
08 Apr 2024 | 16.00 | 16.00 | 15.75 | 15.90 | 15.90 | 2,690 |
05 Apr 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 707 |
04 Apr 2024 | 15.95 | 16.00 | 15.65 | 15.95 | 15.95 | 2,012 |
03 Apr 2024 | 16.00 | 16.00 | 15.70 | 15.95 | 15.95 | 255 |
02 Apr 2024 | 15.95 | 15.95 | 15.70 | 15.70 | 15.70 | 1,903 |
28 Mar 2024 | 15.80 | 15.95 | 15.50 | 15.80 | 15.80 | 4,249 |
27 Mar 2024 | 15.60 | 15.95 | 15.50 | 15.50 | 15.50 | 3,451 |
26 Mar 2024 | 15.70 | 15.80 | 15.60 | 15.65 | 15.65 | 1,420 |
25 Mar 2024 | 15.90 | 15.95 | 15.65 | 15.90 | 15.90 | 1,604 |
22 Mar 2024 | 15.45 | 15.90 | 15.45 | 15.90 | 15.90 | 1,512 |
21 Mar 2024 | 15.65 | 15.90 | 15.50 | 15.65 | 15.65 | 1,391 |
20 Mar 2024 | 15.75 | 15.75 | 15.35 | 15.70 | 15.70 | 783 |
19 Mar 2024 | 15.50 | 15.75 | 15.25 | 15.30 | 15.30 | 3,434 |
18 Mar 2024 | 15.40 | 15.40 | 15.15 | 15.35 | 15.35 | 838 |
15 Mar 2024 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | 1,322 |
14 Mar 2024 | 15.40 | 15.40 | 15.25 | 15.40 | 15.40 | 722 |
13 Mar 2024 | 15.05 | 15.20 | 14.90 | 15.10 | 15.10 | 2,502 |
12 Mar 2024 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | 2,407 |
11 Mar 2024 | 14.90 | 15.40 | 14.75 | 15.15 | 15.15 | 3,984 |
08 Mar 2024 | 15.25 | 15.30 | 15.00 | 15.00 | 15.00 | 2,163 |
07 Mar 2024 | 15.20 | 15.25 | 15.00 | 15.05 | 15.05 | 1,766 |
06 Mar 2024 | 15.10 | 15.25 | 15.10 | 15.10 | 15.10 | 1,014 |
05 Mar 2024 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | 1,510 |
04 Mar 2024 | 15.05 | 15.20 | 14.90 | 15.15 | 15.15 | 3,840 |
01 Mar 2024 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 1,003 |
29 Feb 2024 | 15.65 | 15.65 | 14.90 | 15.20 | 15.20 | 5,859 |
28 Feb 2024 | 15.65 | 15.65 | 15.35 | 15.55 | 15.55 | 1,719 |
27 Feb 2024 | 15.50 | 15.65 | 15.35 | 15.45 | 15.45 | 2,916 |
26 Feb 2024 | 15.50 | 15.70 | 15.40 | 15.65 | 15.65 | 1,674 |
23 Feb 2024 | 15.60 | 15.85 | 15.40 | 15.70 | 15.70 | 3,851 |
22 Feb 2024 | 16.00 | 16.00 | 15.55 | 15.85 | 15.85 | 1,769 |
21 Feb 2024 | 15.95 | 15.95 | 15.75 | 15.95 | 15.95 | 631 |
20 Feb 2024 | 15.95 | 15.95 | 15.60 | 15.90 | 15.90 | 2,175 |
19 Feb 2024 | 15.70 | 15.80 | 15.65 | 15.70 | 15.70 | 10,583 |
16 Feb 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 413 |
15 Feb 2024 | 15.75 | 15.75 | 15.45 | 15.70 | 15.70 | 1,455 |
14 Feb 2024 | 15.85 | 15.85 | 15.50 | 15.80 | 15.80 | 883 |
13 Feb 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 230 |
12 Feb 2024 | 15.75 | 16.00 | 15.40 | 16.00 | 16.00 | 2,004 |
09 Feb 2024 | 15.70 | 15.80 | 15.60 | 15.75 | 15.75 | 353 |
08 Feb 2024 | 15.60 | 15.65 | 15.45 | 15.65 | 15.65 | 1,739 |
07 Feb 2024 | 15.45 | 15.65 | 15.40 | 15.60 | 15.60 | 3,277 |
06 Feb 2024 | 15.70 | 15.70 | 15.30 | 15.55 | 15.55 | 1,449 |
05 Feb 2024 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 4,440 |
02 Feb 2024 | 15.95 | 16.00 | 15.45 | 15.70 | 15.70 | 3,198 |
01 Feb 2024 | 16.00 | 16.00 | 15.60 | 15.90 | 15.90 | 446 |
31 Jan 2024 | 15.95 | 16.00 | 15.45 | 15.95 | 15.95 | 3,750 |
30 Jan 2024 | 16.15 | 16.40 | 15.95 | 15.95 | 15.95 | 3,906 |
29 Jan 2024 | 16.30 | 16.50 | 16.20 | 16.45 | 16.45 | 1,102 |
26 Jan 2024 | 16.50 | 16.50 | 16.20 | 16.50 | 16.50 | 2,107 |
25 Jan 2024 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | 150 |
24 Jan 2024 | 16.45 | 16.55 | 16.30 | 16.35 | 16.35 | 921 |
23 Jan 2024 | 16.40 | 16.75 | 16.30 | 16.75 | 16.75 | 160 |
22 Jan 2024 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | 1,166 |
19 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
18 Jan 2024 | 16.30 | 16.75 | 16.30 | 16.75 | 16.75 | 1,093 |
17 Jan 2024 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | 848 |
16 Jan 2024 | 16.80 | 16.80 | 16.50 | 16.55 | 16.55 | 401 |
15 Jan 2024 | 17.20 | 17.35 | 16.80 | 16.80 | 16.80 | 1,876 |
12 Jan 2024 | 17.35 | 17.35 | 16.85 | 17.10 | 17.10 | 739 |
11 Jan 2024 | 17.45 | 17.45 | 17.00 | 17.35 | 17.35 | 279 |
10 Jan 2024 | 17.20 | 17.50 | 17.05 | 17.10 | 17.10 | 1,682 |
09 Jan 2024 | 17.05 | 17.10 | 17.00 | 17.05 | 17.05 | 1,975 |
08 Jan 2024 | 16.65 | 17.20 | 16.65 | 17.00 | 17.00 | 3,309 |
05 Jan 2024 | 16.90 | 17.15 | 16.20 | 16.50 | 16.50 | 2,728 |
04 Jan 2024 | 16.25 | 16.95 | 16.20 | 16.95 | 16.95 | 4,361 |
03 Jan 2024 | 16.20 | 16.30 | 15.95 | 16.20 | 16.20 | 9,878 |
02 Jan 2024 | 15.85 | 16.20 | 15.85 | 16.20 | 16.20 | 798 |
29 Dec 2023 | 15.90 | 16.00 | 15.85 | 16.00 | 16.00 | 1,880 |
28 Dec 2023 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | 6,638 |
27 Dec 2023 | 15.65 | 16.00 | 15.65 | 16.00 | 16.00 | 4,627 |
22 Dec 2023 | 15.60 | 15.85 | 15.60 | 15.80 | 15.80 | 622 |
21 Dec 2023 | 15.65 | 15.80 | 15.50 | 15.75 | 15.75 | 1,452 |
20 Dec 2023 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1,101 |
19 Dec 2023 | 15.85 | 15.90 | 15.70 | 15.90 | 15.90 | 1,173 |
18 Dec 2023 | 15.75 | 15.95 | 15.70 | 15.90 | 15.90 | 971 |
15 Dec 2023 | 15.60 | 15.90 | 15.60 | 15.70 | 15.70 | 1,070 |
14 Dec 2023 | 15.85 | 15.95 | 15.60 | 15.75 | 15.75 | 1,424 |
13 Dec 2023 | 15.65 | 15.85 | 15.50 | 15.55 | 15.55 | 1,204 |
12 Dec 2023 | 15.95 | 15.95 | 15.70 | 15.90 | 15.90 | 1,332 |
11 Dec 2023 | 15.95 | 15.95 | 15.70 | 15.95 | 15.95 | 1,428 |
08 Dec 2023 | 15.95 | 15.95 | 15.70 | 15.95 | 15.95 | 1,359 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |