Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 16.58 | 16.62 | 16.28 | 16.44 | 16.44 | 35,257 |
23 May 2024 | 16.08 | 16.56 | 16.08 | 16.30 | 16.30 | 38,257 |
22 May 2024 | 16.18 | 16.24 | 16.04 | 16.18 | 16.18 | 24,817 |
21 May 2024 | 16.20 | 16.30 | 16.14 | 16.22 | 16.22 | 24,966 |
20 May 2024 | 16.28 | 16.38 | 15.94 | 16.30 | 16.30 | 32,581 |
17 May 2024 | 16.58 | 16.58 | 16.10 | 16.20 | 16.20 | 60,999 |
16 May 2024 | 16.70 | 16.74 | 16.50 | 16.58 | 16.58 | 56,874 |
15 May 2024 | 16.50 | 16.80 | 16.50 | 16.60 | 16.60 | 28,247 |
14 May 2024 | 16.28 | 16.56 | 16.24 | 16.50 | 16.50 | 68,027 |
13 May 2024 | 16.20 | 16.30 | 16.20 | 16.24 | 16.24 | 42,799 |
10 May 2024 | 16.02 | 16.20 | 16.00 | 16.20 | 16.20 | 61,419 |
09 May 2024 | 15.72 | 16.10 | 15.70 | 16.02 | 16.02 | 47,066 |
08 May 2024 | 15.70 | 15.86 | 15.70 | 15.74 | 15.74 | 37,417 |
07 May 2024 | 15.70 | 15.82 | 15.64 | 15.76 | 15.76 | 37,062 |
06 May 2024 | 15.62 | 15.72 | 15.62 | 15.70 | 15.70 | 14,090 |
03 May 2024 | 15.84 | 15.84 | 15.60 | 15.60 | 15.60 | 6,406 |
02 May 2024 | 15.92 | 15.98 | 15.80 | 15.80 | 15.80 | 15,495 |
30 Apr 2024 | 16.02 | 16.08 | 15.86 | 15.90 | 15.90 | 40,726 |
29 Apr 2024 | 15.96 | 16.12 | 15.76 | 16.02 | 16.02 | 34,308 |
26 Apr 2024 | 15.80 | 15.90 | 15.68 | 15.78 | 15.78 | 20,011 |
25 Apr 2024 | 15.60 | 15.76 | 15.56 | 15.66 | 15.66 | 20,796 |
24 Apr 2024 | 15.54 | 15.60 | 15.48 | 15.60 | 15.60 | 25,685 |
23 Apr 2024 | 15.48 | 15.56 | 15.40 | 15.46 | 15.46 | 47,722 |
22 Apr 2024 | 15.34 | 15.48 | 15.30 | 15.48 | 15.48 | 28,206 |
19 Apr 2024 | 15.26 | 15.26 | 15.04 | 15.26 | 15.26 | 17,201 |
18 Apr 2024 | 15.04 | 15.16 | 14.92 | 15.16 | 15.16 | 24,137 |
17 Apr 2024 | 15.04 | 15.16 | 15.02 | 15.06 | 15.06 | 24,221 |
16 Apr 2024 | 15.10 | 15.10 | 14.86 | 15.02 | 15.02 | 27,009 |
15 Apr 2024 | 15.06 | 15.22 | 15.06 | 15.14 | 15.14 | 24,985 |
12 Apr 2024 | 15.26 | 15.32 | 15.08 | 15.08 | 15.08 | 30,959 |
11 Apr 2024 | 14.86 | 15.26 | 14.86 | 15.26 | 15.26 | 50,414 |
10 Apr 2024 | 14.88 | 15.00 | 14.74 | 14.94 | 14.94 | 21,965 |
09 Apr 2024 | 14.96 | 14.96 | 14.66 | 14.80 | 14.80 | 49,762 |
08 Apr 2024 | 15.26 | 15.26 | 14.90 | 14.96 | 14.96 | 42,782 |
05 Apr 2024 | 15.30 | 15.30 | 15.16 | 15.20 | 15.20 | 27,035 |
04 Apr 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 15.30 | 34,318 |
03 Apr 2024 | 14.96 | 15.34 | 14.92 | 15.22 | 15.22 | 66,854 |
02 Apr 2024 | 14.96 | 14.98 | 14.84 | 14.96 | 14.96 | 30,698 |
28 Mar 2024 | 14.68 | 14.98 | 14.64 | 14.90 | 14.90 | 32,148 |
27 Mar 2024 | 14.50 | 14.62 | 14.40 | 14.62 | 14.62 | 37,194 |
26 Mar 2024 | 14.50 | 14.58 | 14.42 | 14.52 | 14.52 | 21,627 |
25 Mar 2024 | 14.44 | 14.52 | 14.34 | 14.44 | 14.44 | 25,947 |
22 Mar 2024 | 14.18 | 14.46 | 14.16 | 14.44 | 14.44 | 73,718 |
21 Mar 2024 | 13.88 | 14.28 | 13.82 | 14.18 | 14.18 | 50,177 |
20 Mar 2024 | 13.60 | 13.88 | 13.60 | 13.88 | 13.88 | 30,357 |
19 Mar 2024 | 13.72 | 13.74 | 13.52 | 13.62 | 13.62 | 19,517 |
18 Mar 2024 | 13.80 | 13.80 | 13.54 | 13.66 | 13.66 | 8,836 |
15 Mar 2024 | 13.68 | 13.72 | 13.62 | 13.72 | 13.72 | 12,677 |
14 Mar 2024 | 13.88 | 13.88 | 13.66 | 13.66 | 13.66 | 14,357 |
13 Mar 2024 | 13.88 | 14.00 | 13.86 | 13.88 | 13.88 | 9,970 |
12 Mar 2024 | 13.70 | 13.96 | 13.70 | 13.88 | 13.88 | 23,609 |
11 Mar 2024 | 13.56 | 13.70 | 13.56 | 13.66 | 13.66 | 9,712 |
08 Mar 2024 | 13.72 | 13.86 | 13.66 | 13.66 | 13.66 | 7,824 |
07 Mar 2024 | 13.62 | 13.84 | 13.60 | 13.72 | 13.72 | 16,342 |
06 Mar 2024 | 13.72 | 13.72 | 13.50 | 13.54 | 13.54 | 37,372 |
05 Mar 2024 | 13.72 | 13.76 | 13.62 | 13.62 | 13.62 | 30,161 |
04 Mar 2024 | 13.66 | 13.76 | 13.66 | 13.74 | 13.74 | 8,661 |
01 Mar 2024 | 13.84 | 13.88 | 13.62 | 13.64 | 13.64 | 21,297 |
29 Feb 2024 | 13.92 | 13.92 | 13.74 | 13.82 | 13.82 | 15,940 |
28 Feb 2024 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 17,544 |
27 Feb 2024 | 14.08 | 14.08 | 13.60 | 14.00 | 14.00 | 30,492 |
26 Feb 2024 | 14.10 | 14.10 | 13.94 | 14.06 | 14.06 | 14,384 |
23 Feb 2024 | 14.10 | 14.16 | 13.92 | 14.02 | 14.02 | 16,626 |
22 Feb 2024 | 14.00 | 14.10 | 13.94 | 14.10 | 14.10 | 18,864 |
21 Feb 2024 | 13.98 | 14.04 | 13.94 | 14.00 | 14.00 | 38,399 |
20 Feb 2024 | 13.80 | 14.20 | 13.80 | 14.00 | 14.00 | 52,895 |
19 Feb 2024 | 14.04 | 14.08 | 13.90 | 13.90 | 13.90 | 25,191 |
16 Feb 2024 | 13.90 | 14.22 | 13.86 | 14.02 | 14.02 | 11,020 |
15 Feb 2024 | 13.80 | 13.86 | 13.76 | 13.84 | 13.84 | 11,661 |
14 Feb 2024 | 13.64 | 13.90 | 13.64 | 13.72 | 13.72 | 25,940 |
13 Feb 2024 | 13.88 | 13.88 | 13.62 | 13.72 | 13.72 | 14,831 |
12 Feb 2024 | 13.88 | 13.88 | 13.72 | 13.88 | 13.88 | 16,349 |
09 Feb 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 16,559 |
08 Feb 2024 | 14.00 | 14.00 | 13.94 | 13.94 | 13.94 | 8,534 |
07 Feb 2024 | 13.92 | 14.06 | 13.86 | 14.06 | 14.06 | 18,128 |
06 Feb 2024 | 13.60 | 13.96 | 13.60 | 13.94 | 13.94 | 16,913 |
05 Feb 2024 | 14.18 | 14.18 | 13.80 | 13.80 | 13.80 | 40,780 |
02 Feb 2024 | 14.22 | 14.30 | 14.14 | 14.18 | 14.18 | 19,032 |
01 Feb 2024 | 14.28 | 14.28 | 14.22 | 14.22 | 14.22 | 5,200 |
31 Jan 2024 | 14.32 | 14.32 | 14.22 | 14.30 | 14.30 | 15,646 |
30 Jan 2024 | 14.32 | 14.32 | 14.22 | 14.22 | 14.22 | 14,812 |
29 Jan 2024 | 14.30 | 14.34 | 14.20 | 14.32 | 14.32 | 20,817 |
26 Jan 2024 | 14.24 | 14.32 | 14.16 | 14.18 | 14.18 | 41,102 |
25 Jan 2024 | 14.28 | 14.30 | 14.22 | 14.26 | 14.26 | 38,157 |
24 Jan 2024 | 14.18 | 14.28 | 14.12 | 14.22 | 14.22 | 23,753 |
23 Jan 2024 | 14.10 | 14.28 | 14.08 | 14.12 | 14.12 | 47,703 |
22 Jan 2024 | 13.76 | 14.08 | 13.76 | 14.08 | 14.08 | 38,544 |
19 Jan 2024 | 13.80 | 13.84 | 13.74 | 13.74 | 13.74 | 20,113 |
18 Jan 2024 | 13.66 | 13.74 | 13.60 | 13.66 | 13.66 | 7,626 |
17 Jan 2024 | 13.82 | 13.82 | 13.62 | 13.68 | 13.68 | 21,648 |
16 Jan 2024 | 13.72 | 13.86 | 13.68 | 13.82 | 13.82 | 49,911 |
15 Jan 2024 | 13.58 | 13.74 | 13.58 | 13.74 | 13.74 | 74,146 |
12 Jan 2024 | 13.58 | 13.60 | 13.42 | 13.42 | 13.42 | 13,269 |
11 Jan 2024 | 13.58 | 13.58 | 13.50 | 13.50 | 13.50 | 7,145 |
10 Jan 2024 | 13.44 | 13.60 | 13.42 | 13.52 | 13.52 | 94,713 |
09 Jan 2024 | 13.44 | 13.52 | 13.42 | 13.44 | 13.44 | 8,778 |
08 Jan 2024 | 13.42 | 13.46 | 13.26 | 13.42 | 13.42 | 13,513 |
05 Jan 2024 | 13.58 | 13.58 | 13.40 | 13.52 | 13.52 | 29,214 |
04 Jan 2024 | 13.58 | 13.58 | 13.52 | 13.52 | 13.52 | 9,150 |
03 Jan 2024 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | 8,051 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |