Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 16.23 | 16.40 | 16.23 | 16.35 | 16.35 | 566 |
08 May 2024 | 16.41 | 16.46 | 16.27 | 16.29 | 16.29 | 14,026 |
07 May 2024 | 16.43 | 16.52 | 16.27 | 16.39 | 16.39 | 2,978 |
03 May 2024 | 15.92 | 16.13 | 15.88 | 16.05 | 16.05 | 3,463 |
02 May 2024 | 15.97 | 15.97 | 15.72 | 15.79 | 15.79 | 1,144 |
01 May 2024 | 15.74 | 15.79 | 15.53 | 15.59 | 15.59 | 2,103 |
30 Apr 2024 | 15.98 | 15.98 | 15.71 | 15.75 | 15.75 | 9,769 |
29 Apr 2024 | 15.87 | 15.94 | 15.71 | 15.79 | 15.79 | 6,206 |
26 Apr 2024 | 15.57 | 15.81 | 15.54 | 15.77 | 15.77 | 1,846 |
25 Apr 2024 | 15.40 | 15.54 | 15.17 | 15.25 | 15.25 | 19,041 |
24 Apr 2024 | 15.73 | 15.77 | 15.61 | 15.59 | 15.59 | 10,613 |
23 Apr 2024 | 15.47 | 15.58 | 15.29 | 15.60 | 15.60 | 4,632 |
22 Apr 2024 | 15.37 | 15.51 | 15.27 | 15.29 | 15.29 | 1,503 |
19 Apr 2024 | 15.28 | 15.40 | 15.22 | 15.30 | 15.30 | 3,563 |
18 Apr 2024 | 15.48 | 15.55 | 15.32 | 15.50 | 15.50 | 2,295 |
17 Apr 2024 | 15.48 | 15.48 | 15.28 | 15.37 | 15.37 | 1,569 |
16 Apr 2024 | 15.52 | 15.60 | 15.36 | 15.51 | 15.51 | 10,536 |
15 Apr 2024 | 15.73 | 15.99 | 15.73 | 15.75 | 15.75 | 8,474 |
12 Apr 2024 | 16.09 | 16.21 | 15.95 | 15.97 | 15.97 | 4,315 |
11 Apr 2024 | 16.10 | 16.14 | 15.92 | 16.01 | 16.01 | 7,487 |
10 Apr 2024 | 15.99 | 16.18 | 15.90 | 15.96 | 15.96 | 11,815 |
09 Apr 2024 | 16.09 | 16.10 | 15.75 | 15.94 | 15.94 | 53,499 |
08 Apr 2024 | 15.92 | 16.05 | 15.79 | 15.94 | 15.94 | 18,360 |
05 Apr 2024 | 15.86 | 15.95 | 15.77 | 15.90 | 15.90 | 14,285 |
04 Apr 2024 | 16.26 | 16.26 | 16.08 | 16.17 | 16.17 | 8,086 |
03 Apr 2024 | 16.13 | 16.24 | 16.10 | 16.20 | 16.20 | 3,728 |
02 Apr 2024 | 16.32 | 16.56 | 16.11 | 16.20 | 16.20 | 11,564 |
28 Mar 2024 | 16.54 | 16.64 | 16.48 | 16.56 | 16.56 | 3,568 |
27 Mar 2024 | 16.56 | 16.67 | 16.31 | 16.45 | 16.45 | 4,290 |
26 Mar 2024 | 16.68 | 16.74 | 16.56 | 16.74 | 16.74 | 7,348 |
25 Mar 2024 | 16.70 | 16.78 | 16.54 | 16.59 | 16.59 | 6,792 |
22 Mar 2024 | 16.79 | 16.89 | 16.60 | 16.70 | 16.70 | 14,243 |
21 Mar 2024 | 16.75 | 16.75 | 16.48 | 16.77 | 16.77 | 9,533 |
20 Mar 2024 | 16.46 | 16.53 | 16.38 | 16.43 | 16.43 | 6,109 |
19 Mar 2024 | 16.48 | 16.51 | 16.26 | 16.36 | 16.36 | 7,560 |
18 Mar 2024 | 16.27 | 16.61 | 16.27 | 16.48 | 16.48 | 6,040 |
15 Mar 2024 | 16.23 | 16.43 | 16.17 | 16.29 | 16.29 | 2,901 |
14 Mar 2024 | 16.43 | 16.55 | 16.21 | 16.22 | 16.22 | 9,550 |
13 Mar 2024 | 16.50 | 16.51 | 16.35 | 16.41 | 16.41 | 3,540 |
12 Mar 2024 | 16.37 | 16.59 | 16.11 | 16.50 | 16.50 | 6,523 |
11 Mar 2024 | 16.43 | 16.51 | 16.29 | 16.35 | 16.35 | 11,201 |
08 Mar 2024 | 16.95 | 17.12 | 16.74 | 16.74 | 16.74 | 8,992 |
07 Mar 2024 | 16.57 | 16.85 | 16.45 | 16.82 | 16.82 | 8,120 |
06 Mar 2024 | 16.44 | 16.66 | 16.30 | 16.58 | 16.58 | 9,903 |
05 Mar 2024 | 16.55 | 16.65 | 16.28 | 16.34 | 16.34 | 23,448 |
04 Mar 2024 | 16.53 | 16.65 | 16.37 | 16.52 | 16.52 | 6,647 |
01 Mar 2024 | 16.19 | 16.43 | 16.13 | 16.39 | 16.39 | 8,585 |
29 Feb 2024 | 16.14 | 16.21 | 15.99 | 16.14 | 16.14 | 1,355 |
28 Feb 2024 | 16.02 | 16.14 | 15.92 | 15.99 | 15.99 | 4,567 |
27 Feb 2024 | 16.14 | 16.21 | 16.00 | 16.09 | 16.09 | 17,188 |
26 Feb 2024 | 15.92 | 16.03 | 15.85 | 16.05 | 16.05 | 7,969 |
23 Feb 2024 | 15.92 | 16.06 | 15.78 | 15.86 | 15.86 | 8,828 |
22 Feb 2024 | 15.87 | 16.04 | 15.72 | 15.92 | 15.92 | 8,900 |
21 Feb 2024 | 15.39 | 15.56 | 15.31 | 15.34 | 15.34 | 2,773 |
20 Feb 2024 | 15.70 | 15.73 | 15.38 | 15.41 | 15.41 | 3,174 |
19 Feb 2024 | 15.52 | 15.75 | 15.52 | 15.66 | 15.66 | 2,253 |
16 Feb 2024 | 15.75 | 15.82 | 15.59 | 15.64 | 15.64 | 9,193 |
15 Feb 2024 | 15.59 | 15.75 | 15.59 | 15.68 | 15.68 | 9,925 |
14 Feb 2024 | 15.51 | 15.56 | 15.36 | 15.42 | 15.42 | 2,958 |
13 Feb 2024 | 15.65 | 15.75 | 15.15 | 15.38 | 15.38 | 5,015 |
12 Feb 2024 | 15.55 | 15.67 | 15.51 | 15.69 | 15.69 | 3,959 |
09 Feb 2024 | 15.36 | 15.46 | 15.29 | 15.40 | 15.40 | 6,741 |
08 Feb 2024 | 15.26 | 15.26 | 15.13 | 15.19 | 15.19 | 6,309 |
07 Feb 2024 | 14.99 | 15.12 | 14.99 | 15.09 | 15.09 | 3,767 |
06 Feb 2024 | 15.13 | 15.25 | 15.12 | 15.13 | 15.13 | 5,038 |
05 Feb 2024 | 15.21 | 15.36 | 15.16 | 15.19 | 15.19 | 5,881 |
02 Feb 2024 | 14.97 | 15.15 | 14.92 | 15.11 | 15.11 | 8,585 |
01 Feb 2024 | 14.93 | 15.03 | 14.77 | 14.78 | 14.78 | 2,972 |
31 Jan 2024 | 15.02 | 15.14 | 14.79 | 14.84 | 14.84 | 10,622 |
30 Jan 2024 | 15.19 | 15.22 | 15.15 | 15.17 | 15.17 | 2,340 |
29 Jan 2024 | 14.97 | 15.10 | 14.90 | 15.10 | 15.10 | 2,372 |
26 Jan 2024 | 14.87 | 15.04 | 14.87 | 15.03 | 15.03 | 6,747 |
25 Jan 2024 | 14.86 | 15.03 | 14.86 | 14.99 | 14.99 | 4,095 |
24 Jan 2024 | 15.05 | 15.12 | 14.90 | 14.96 | 14.96 | 7,183 |
23 Jan 2024 | 14.97 | 15.04 | 14.91 | 15.00 | 15.00 | 4,773 |
22 Jan 2024 | 14.88 | 14.99 | 14.83 | 14.99 | 14.99 | 19,056 |
19 Jan 2024 | 14.63 | 14.83 | 14.52 | 14.62 | 14.62 | 2,391 |
18 Jan 2024 | 14.47 | 14.63 | 14.39 | 14.59 | 14.59 | 3,261 |
17 Jan 2024 | 14.44 | 14.76 | 14.44 | 14.53 | 14.53 | 952 |
16 Jan 2024 | 14.82 | 14.89 | 14.73 | 14.84 | 14.84 | 4,689 |
15 Jan 2024 | 14.82 | 14.93 | 14.69 | 14.83 | 14.83 | 940 |
12 Jan 2024 | 14.80 | 14.89 | 14.62 | 14.81 | 14.81 | 6,930 |
11 Jan 2024 | 14.75 | 14.83 | 14.57 | 14.77 | 14.77 | 4,210 |
10 Jan 2024 | 14.48 | 14.56 | 14.36 | 14.54 | 14.54 | 3,946 |
09 Jan 2024 | 14.25 | 14.35 | 14.09 | 14.26 | 14.26 | 4,661 |
08 Jan 2024 | 13.93 | 14.07 | 13.81 | 14.04 | 14.04 | 4,907 |
05 Jan 2024 | 13.87 | 13.88 | 13.70 | 13.85 | 13.85 | 3,495 |
04 Jan 2024 | 13.93 | 14.13 | 13.91 | 13.98 | 13.98 | 1,415 |
03 Jan 2024 | 14.09 | 14.54 | 14.05 | 14.12 | 14.12 | 1,535 |
02 Jan 2024 | 14.53 | 14.79 | 14.45 | 14.76 | 14.76 | 665 |
29 Dec 2023 | 14.81 | 14.85 | 14.76 | 14.76 | 14.76 | 1,972 |
28 Dec 2023 | 14.78 | 14.79 | 14.61 | 14.79 | 14.79 | 3,081 |
27 Dec 2023 | 14.68 | 14.78 | 14.63 | 14.63 | 14.63 | 4,717 |
22 Dec 2023 | 14.57 | 14.66 | 14.44 | 14.57 | 14.57 | 1,898 |
21 Dec 2023 | 14.66 | 14.70 | 14.54 | 14.67 | 14.67 | 6,090 |
20 Dec 2023 | 14.76 | 14.95 | 14.68 | 14.74 | 14.74 | 3,045 |
19 Dec 2023 | 14.73 | 14.73 | 14.59 | 14.58 | 14.58 | 1,835 |
18 Dec 2023 | 14.50 | 14.59 | 14.40 | 14.55 | 14.55 | 5,598 |
15 Dec 2023 | 14.54 | 14.59 | 14.36 | 14.56 | 14.56 | 3,464 |
14 Dec 2023 | 14.34 | 14.51 | 14.21 | 14.27 | 14.27 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |