Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.90 | 14.95 | 14.50 | 14.70 | 14.70 | 3,622 |
02 May 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 1,472 |
30 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,381 |
29 Apr 2024 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 11,055 |
26 Apr 2024 | 14.20 | 14.50 | 14.10 | 14.50 | 14.50 | 13,886 |
25 Apr 2024 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 14,287 |
24 Apr 2024 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | 2,664 |
23 Apr 2024 | 14.60 | 14.70 | 14.10 | 14.40 | 14.40 | 2,513 |
22 Apr 2024 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 517 |
19 Apr 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 32 |
18 Apr 2024 | 14.60 | 15.05 | 14.60 | 15.05 | 15.05 | 4,804 |
17 Apr 2024 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 2,985 |
16 Apr 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 275 |
15 Apr 2024 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | 38 |
12 Apr 2024 | 15.15 | 15.15 | 14.85 | 15.05 | 15.05 | 3,666 |
11 Apr 2024 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | 741 |
10 Apr 2024 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 770 |
09 Apr 2024 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 3,350 |
08 Apr 2024 | 15.15 | 15.25 | 15.15 | 15.25 | 15.25 | 3,528 |
05 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2,747 |
04 Apr 2024 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | 7,134 |
03 Apr 2024 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | 7,996 |
02 Apr 2024 | 15.25 | 15.25 | 15.00 | 15.20 | 15.20 | 1,930 |
28 Mar 2024 | 15.25 | 15.25 | 14.90 | 15.25 | 15.25 | 1,728 |
27 Mar 2024 | 15.45 | 15.45 | 15.10 | 15.25 | 15.25 | 618 |
26 Mar 2024 | 15.70 | 15.70 | 15.40 | 15.45 | 15.45 | 671 |
25 Mar 2024 | 16.00 | 16.00 | 15.20 | 15.65 | 15.65 | 6,856 |
22 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 559 |
21 Mar 2024 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | 3,814 |
20 Mar 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 7,825 |
19 Mar 2024 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 3,653 |
18 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3,557 |
15 Mar 2024 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 6,670 |
14 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 2,860 |
13 Mar 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 5,375 |
12 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 2,076 |
11 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 6,217 |
08 Mar 2024 | 16.15 | 16.15 | 16.00 | 16.10 | 16.10 | 6,502 |
07 Mar 2024 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 3,906 |
06 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 1,299 |
05 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 4,049 |
04 Mar 2024 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 3,882 |
01 Mar 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 2,248 |
29 Feb 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 6,519 |
28 Feb 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 17,566 |
27 Feb 2024 | 15.60 | 15.90 | 15.60 | 15.60 | 15.60 | 1,663 |
26 Feb 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 2,199 |
23 Feb 2024 | 15.20 | 15.40 | 15.00 | 15.40 | 15.40 | 5,128 |
22 Feb 2024 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | 3,287 |
21 Feb 2024 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | 363 |
20 Feb 2024 | 15.70 | 15.95 | 15.70 | 15.90 | 15.90 | 1,192 |
19 Feb 2024 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | 2,491 |
16 Feb 2024 | 16.30 | 16.30 | 16.25 | 16.30 | 16.30 | 1,198 |
15 Feb 2024 | 16.10 | 16.30 | 16.00 | 16.30 | 16.30 | 993 |
14 Feb 2024 | 16.05 | 16.30 | 16.05 | 16.30 | 16.30 | 1,459 |
13 Feb 2024 | 16.00 | 16.25 | 16.00 | 16.05 | 16.05 | 286 |
12 Feb 2024 | 16.00 | 16.30 | 15.80 | 15.80 | 15.80 | 1,496 |
09 Feb 2024 | 16.20 | 16.40 | 15.90 | 15.90 | 15.90 | 1,732 |
08 Feb 2024 | 16.30 | 16.60 | 16.20 | 16.20 | 16.20 | 2,090 |
07 Feb 2024 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 226 |
06 Feb 2024 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | 267 |
05 Feb 2024 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | 2,050 |
02 Feb 2024 | 16.50 | 16.60 | 16.40 | 16.60 | 16.60 | 3,222 |
01 Feb 2024 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 1,673 |
31 Jan 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 4,360 |
30 Jan 2024 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | 54,492 |
29 Jan 2024 | 16.35 | 17.00 | 16.20 | 16.70 | 16.70 | 7,915 |
26 Jan 2024 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | 446 |
25 Jan 2024 | 16.40 | 16.50 | 16.05 | 16.05 | 16.05 | 7,316 |
24 Jan 2024 | 16.40 | 16.40 | 16.05 | 16.40 | 16.40 | 4,318 |
23 Jan 2024 | 16.40 | 16.45 | 16.40 | 16.40 | 16.40 | 3,415 |
22 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2,608 |
19 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4,896 |
18 Jan 2024 | 16.40 | 16.40 | 16.10 | 16.40 | 16.40 | 6,610 |
17 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4,801 |
16 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 6,723 |
15 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5,905 |
12 Jan 2024 | 16.40 | 16.40 | 16.00 | 16.40 | 16.40 | 2,586 |
11 Jan 2024 | 16.15 | 16.40 | 16.10 | 16.40 | 16.40 | 1,087 |
10 Jan 2024 | 16.00 | 16.40 | 16.00 | 16.15 | 16.15 | 5,708 |
09 Jan 2024 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | 1,100 |
08 Jan 2024 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | 317 |
05 Jan 2024 | 16.90 | 16.90 | 15.90 | 15.90 | 15.90 | 10,594 |
04 Jan 2024 | 16.90 | 16.90 | 16.75 | 16.90 | 16.90 | 5,343 |
03 Jan 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 2,973 |
29 Dec 2023 | 17.00 | 17.00 | 16.75 | 16.90 | 16.90 | 5,709 |
28 Dec 2023 | 16.90 | 17.25 | 16.90 | 17.25 | 17.25 | 3,761 |
27 Dec 2023 | 16.95 | 16.95 | 16.80 | 16.90 | 16.90 | 691 |
22 Dec 2023 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 969 |
21 Dec 2023 | 17.05 | 17.10 | 16.80 | 16.80 | 16.80 | 4,699 |
20 Dec 2023 | 17.10 | 17.15 | 16.90 | 17.10 | 17.10 | 6,913 |
19 Dec 2023 | 17.10 | 17.10 | 16.90 | 17.10 | 17.10 | 363 |
18 Dec 2023 | 17.10 | 17.10 | 16.65 | 17.10 | 17.10 | 3,189 |
15 Dec 2023 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 3,693 |
14 Dec 2023 | 17.40 | 17.40 | 16.65 | 16.65 | 16.65 | 7,606 |
13 Dec 2023 | 17.35 | 17.40 | 17.10 | 17.40 | 17.40 | 2,461 |
12 Dec 2023 | 17.25 | 17.35 | 16.90 | 17.35 | 17.35 | 5,385 |
11 Dec 2023 | 17.40 | 17.40 | 17.20 | 17.25 | 17.25 | 2,299 |
08 Dec 2023 | 17.45 | 17.45 | 17.30 | 17.45 | 17.45 | 603 |
07 Dec 2023 | 17.45 | 17.45 | 17.05 | 17.45 | 17.45 | 1,092 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |