Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.66 | 14.78 | 14.60 | 14.66 | 14.66 | 1,490 |
20 May 2024 | 14.62 | 14.78 | 14.54 | 14.66 | 14.66 | 2,859 |
17 May 2024 | 14.78 | 14.78 | 14.54 | 14.62 | 14.62 | 2,530 |
16 May 2024 | 14.70 | 14.76 | 14.60 | 14.76 | 14.76 | 1,855 |
15 May 2024 | 14.52 | 14.70 | 14.40 | 14.70 | 14.70 | 3,023 |
14 May 2024 | 14.78 | 14.78 | 14.40 | 14.50 | 14.50 | 3,782 |
13 May 2024 | 14.50 | 14.68 | 14.50 | 14.60 | 14.60 | 2,028 |
10 May 2024 | 14.78 | 14.78 | 14.46 | 14.78 | 14.78 | 2,275 |
09 May 2024 | 14.76 | 14.76 | 14.50 | 14.76 | 14.76 | 1,756 |
08 May 2024 | 14.78 | 14.78 | 14.48 | 14.78 | 14.78 | 3,125 |
07 May 2024 | 14.38 | 14.58 | 14.38 | 14.48 | 14.48 | 1,237 |
06 May 2024 | 14.60 | 14.76 | 14.32 | 14.50 | 14.50 | 2,120 |
03 May 2024 | 14.60 | 14.60 | 14.16 | 14.50 | 14.50 | 3,719 |
02 May 2024 | 14.40 | 14.60 | 14.34 | 14.50 | 14.50 | 9,082 |
30 Apr 2024 | 14.38 | 14.56 | 14.26 | 14.40 | 14.40 | 5,705 |
29 Apr 2024 | 14.22 | 14.46 | 14.22 | 14.22 | 14.22 | 2,669 |
26 Apr 2024 | 14.44 | 14.52 | 14.20 | 14.28 | 14.28 | 1,639 |
25 Apr 2024 | 14.70 | 14.70 | 14.36 | 14.44 | 14.44 | 2,718 |
24 Apr 2024 | 14.70 | 14.70 | 14.46 | 14.46 | 14.46 | 1,526 |
23 Apr 2024 | 14.80 | 14.80 | 14.40 | 14.42 | 14.42 | 1,051 |
22 Apr 2024 | 14.70 | 14.80 | 14.10 | 14.80 | 14.80 | 5,724 |
19 Apr 2024 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | 2,647 |
18 Apr 2024 | 15.10 | 15.10 | 14.82 | 14.84 | 14.84 | 3,405 |
17 Apr 2024 | 14.70 | 15.26 | 14.70 | 15.26 | 15.26 | 10,077 |
16 Apr 2024 | 15.10 | 15.38 | 14.80 | 14.80 | 14.80 | 5,559 |
15 Apr 2024 | 15.60 | 15.70 | 15.14 | 15.16 | 15.16 | 10,769 |
12 Apr 2024 | 15.84 | 15.90 | 15.60 | 15.72 | 15.72 | 1,509 |
11 Apr 2024 | 15.00 | 15.84 | 14.60 | 15.84 | 15.84 | 21,813 |
10 Apr 2024 | 16.08 | 16.48 | 15.86 | 16.16 | 16.16 | 10,059 |
09 Apr 2024 | 15.74 | 16.30 | 15.72 | 16.30 | 16.30 | 6,388 |
08 Apr 2024 | 16.00 | 16.00 | 15.70 | 15.74 | 15.74 | 4,372 |
05 Apr 2024 | 15.80 | 15.98 | 15.70 | 15.92 | 15.92 | 3,600 |
04 Apr 2024 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 2,513 |
03 Apr 2024 | 15.76 | 16.02 | 15.76 | 15.82 | 15.82 | 2,436 |
02 Apr 2024 | 16.02 | 16.16 | 15.80 | 15.86 | 15.86 | 1,923 |
28 Mar 2024 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 3,344 |
27 Mar 2024 | 15.90 | 16.10 | 15.70 | 16.10 | 16.10 | 2,708 |
26 Mar 2024 | 15.82 | 16.10 | 15.80 | 15.90 | 15.90 | 4,540 |
25 Mar 2024 | 15.74 | 16.20 | 15.70 | 16.00 | 16.00 | 6,393 |
22 Mar 2024 | 15.80 | 16.04 | 15.76 | 15.78 | 15.78 | 2,602 |
21 Mar 2024 | 15.86 | 16.20 | 15.78 | 16.00 | 16.00 | 4,969 |
20 Mar 2024 | 15.82 | 15.92 | 15.78 | 15.88 | 15.88 | 209 |
19 Mar 2024 | 15.96 | 16.00 | 15.78 | 15.86 | 15.86 | 2,487 |
18 Mar 2024 | 16.00 | 16.24 | 16.00 | 16.00 | 16.00 | 4,431 |
15 Mar 2024 | 16.20 | 16.20 | 15.92 | 16.00 | 16.00 | 7,576 |
14 Mar 2024 | 16.18 | 16.44 | 16.02 | 16.02 | 16.02 | 3,971 |
13 Mar 2024 | 16.20 | 16.34 | 16.00 | 16.02 | 16.02 | 6,090 |
12 Mar 2024 | 16.12 | 16.38 | 16.12 | 16.26 | 16.26 | 1,803 |
11 Mar 2024 | 16.30 | 16.40 | 16.10 | 16.10 | 16.10 | 4,956 |
08 Mar 2024 | 16.90 | 16.90 | 16.10 | 16.46 | 16.46 | 6,372 |
07 Mar 2024 | 16.50 | 17.00 | 16.50 | 16.90 | 16.90 | 4,461 |
06 Mar 2024 | 16.52 | 16.64 | 16.10 | 16.64 | 16.64 | 6,606 |
05 Mar 2024 | 16.44 | 16.74 | 16.44 | 16.52 | 16.52 | 16,149 |
04 Mar 2024 | 16.50 | 16.72 | 16.46 | 16.60 | 16.60 | 5,016 |
01 Mar 2024 | 16.60 | 16.88 | 16.40 | 16.40 | 16.40 | 4,579 |
29 Feb 2024 | 16.52 | 17.10 | 16.50 | 16.60 | 16.60 | 8,337 |
28 Feb 2024 | 16.50 | 16.80 | 16.50 | 16.60 | 16.60 | 2,617 |
27 Feb 2024 | 16.60 | 16.98 | 16.50 | 16.52 | 16.52 | 3,897 |
26 Feb 2024 | 16.70 | 17.12 | 16.44 | 16.60 | 16.60 | 8,016 |
23 Feb 2024 | 17.04 | 17.04 | 16.06 | 16.70 | 16.70 | 11,198 |
22 Feb 2024 | 17.00 | 17.20 | 16.80 | 16.80 | 16.80 | 6,827 |
21 Feb 2024 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | 2,508 |
20 Feb 2024 | 17.28 | 17.50 | 17.18 | 17.40 | 17.40 | 3,232 |
19 Feb 2024 | 16.86 | 17.30 | 16.80 | 17.30 | 17.30 | 3,236 |
16 Feb 2024 | 16.60 | 17.08 | 16.60 | 16.86 | 16.86 | 4,706 |
15 Feb 2024 | 16.74 | 16.76 | 16.52 | 16.72 | 16.72 | 1,223 |
14 Feb 2024 | 16.56 | 16.78 | 16.56 | 16.78 | 16.78 | 635 |
13 Feb 2024 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 1,638 |
12 Feb 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 6,512 |
09 Feb 2024 | 17.02 | 17.08 | 16.20 | 16.64 | 16.64 | 9,113 |
08 Feb 2024 | 17.60 | 17.60 | 17.10 | 17.12 | 17.12 | 2,749 |
07 Feb 2024 | 17.60 | 17.60 | 17.32 | 17.50 | 17.50 | 4,652 |
06 Feb 2024 | 17.34 | 17.70 | 17.30 | 17.50 | 17.50 | 5,689 |
05 Feb 2024 | 17.42 | 17.46 | 17.30 | 17.34 | 17.34 | 4,028 |
02 Feb 2024 | 17.48 | 17.60 | 17.38 | 17.60 | 17.60 | 6,479 |
01 Feb 2024 | 16.70 | 18.10 | 16.70 | 17.30 | 17.30 | 26,679 |
31 Jan 2024 | 16.20 | 16.94 | 16.00 | 16.90 | 16.90 | 42,648 |
30 Jan 2024 | 15.60 | 15.74 | 15.30 | 15.74 | 15.74 | 1,874 |
29 Jan 2024 | 15.90 | 15.90 | 15.20 | 15.50 | 15.50 | 3,239 |
26 Jan 2024 | 16.00 | 16.00 | 15.50 | 15.52 | 15.52 | 2,960 |
25 Jan 2024 | 16.08 | 16.40 | 15.82 | 16.00 | 16.00 | 3,079 |
24 Jan 2024 | 16.02 | 16.10 | 15.92 | 16.06 | 16.06 | 6,222 |
23 Jan 2024 | 16.00 | 16.02 | 15.82 | 16.02 | 16.02 | 2,163 |
22 Jan 2024 | 15.72 | 16.08 | 15.72 | 16.00 | 16.00 | 2,212 |
19 Jan 2024 | 16.08 | 16.16 | 15.82 | 15.82 | 15.82 | 1,562 |
18 Jan 2024 | 16.28 | 16.30 | 15.80 | 16.08 | 16.08 | 3,646 |
17 Jan 2024 | 16.10 | 16.28 | 15.88 | 16.18 | 16.18 | 4,594 |
16 Jan 2024 | 16.00 | 16.30 | 15.90 | 16.30 | 16.30 | 1,927 |
15 Jan 2024 | 16.00 | 16.06 | 15.82 | 16.06 | 16.06 | 2,087 |
12 Jan 2024 | 16.38 | 16.38 | 15.68 | 16.20 | 16.20 | 12,943 |
11 Jan 2024 | 16.20 | 16.36 | 16.10 | 16.30 | 16.30 | 3,305 |
10 Jan 2024 | 16.24 | 16.50 | 16.24 | 16.30 | 16.30 | 7,728 |
09 Jan 2024 | 16.02 | 16.36 | 16.02 | 16.36 | 16.36 | 3,168 |
08 Jan 2024 | 16.30 | 16.46 | 16.08 | 16.26 | 16.26 | 965 |
05 Jan 2024 | 16.12 | 16.26 | 15.92 | 16.20 | 16.20 | 1,598 |
04 Jan 2024 | 16.40 | 16.42 | 16.12 | 16.12 | 16.12 | 1,566 |
03 Jan 2024 | 16.50 | 16.50 | 16.20 | 16.44 | 16.44 | 890 |
02 Jan 2024 | 16.30 | 16.50 | 16.30 | 16.44 | 16.44 | 1,173 |
29 Dec 2023 | 16.10 | 16.46 | 16.10 | 16.46 | 16.46 | 3,035 |
28 Dec 2023 | 16.00 | 16.46 | 16.00 | 16.42 | 16.42 | 5,782 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |