Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.03 | 16.03 | 16.03 | 16.05 | 16.05 | 2,268 |
09 May 2024 | 15.81 | 15.83 | 15.78 | 16.01 | 16.01 | 1,051 |
08 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
07 May 2024 | 15.94 | 16.01 | 15.94 | 16.01 | 16.01 | 74,154 |
03 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 185 |
02 May 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 305 |
01 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
30 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
29 Apr 2024 | 15.66 | 15.72 | 15.66 | 15.72 | 15.72 | 76 |
26 Apr 2024 | 15.60 | 15.65 | 15.56 | 15.64 | 15.64 | 14,641 |
25 Apr 2024 | 15.59 | 15.59 | 15.52 | 15.47 | 15.47 | 3,400 |
24 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
23 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.73 | 15.73 | 1,934 |
22 Apr 2024 | 15.37 | 15.37 | 15.36 | 15.36 | 15.36 | 2,940 |
19 Apr 2024 | 15.37 | 15.37 | 15.23 | 15.37 | 15.37 | 537 |
18 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.42 | 15.42 | 702 |
17 Apr 2024 | 15.52 | 15.52 | 15.38 | 15.39 | 15.39 | 22,809 |
16 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 40 |
15 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.76 | 15.76 | 1,848 |
12 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
11 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.93 | 15.93 | 203 |
10 Apr 2024 | 16.24 | 16.24 | 15.87 | 15.87 | 15.87 | 3,912 |
09 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
08 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.17 | 16.17 | 176 |
05 Apr 2024 | 16.05 | 16.05 | 16.03 | 16.03 | 16.03 | 1,177 |
04 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 117 |
03 Apr 2024 | 16.12 | 16.14 | 16.12 | 16.23 | 16.23 | 36 |
02 Apr 2024 | 16.17 | 16.17 | 16.08 | 16.07 | 16.07 | 12,093 |
28 Mar 2024 | 16.24 | 16.30 | 16.24 | 16.33 | 16.33 | 6,734 |
27 Mar 2024 | 16.19 | 16.22 | 16.18 | 16.23 | 16.23 | 10,807 |
26 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
25 Mar 2024 | 16.17 | 16.19 | 16.17 | 16.18 | 16.18 | 848 |
22 Mar 2024 | 16.25 | 16.25 | 16.14 | 16.10 | 16.10 | 7,056 |
21 Mar 2024 | 16.27 | 16.27 | 16.26 | 16.26 | 16.26 | 478 |
20 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
19 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
18 Mar 2024 | 15.93 | 15.93 | 15.91 | 15.90 | 15.90 | 65,747 |
15 Mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
14 Mar 2024 | 16.11 | 16.11 | 16.11 | 15.97 | 15.97 | 156 |
13 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
12 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.98 | 15.98 | 328 |
11 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.91 | 15.91 | 2,151 |
08 Mar 2024 | 15.96 | 15.96 | 15.94 | 15.94 | 15.94 | 24,796 |
07 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
06 Mar 2024 | 15.77 | 15.84 | 15.77 | 15.84 | 15.84 | 17,475 |
05 Mar 2024 | 15.84 | 15.84 | 15.73 | 15.73 | 15.73 | 2,282 |
04 Mar 2024 | 15.84 | 15.84 | 15.78 | 15.80 | 15.80 | 1,266 |
01 Mar 2024 | 15.88 | 15.92 | 15.84 | 15.92 | 15.92 | 829 |
29 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
28 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
27 Feb 2024 | 15.92 | 15.92 | 15.80 | 15.90 | 15.90 | 7,438 |
26 Feb 2024 | 15.90 | 15.93 | 15.85 | 15.92 | 15.92 | 291 |
23 Feb 2024 | 15.93 | 15.97 | 15.93 | 15.97 | 15.97 | 8 |
22 Feb 2024 | 15.89 | 15.96 | 15.89 | 15.91 | 15.91 | 2,055 |
21 Feb 2024 | 15.85 | 15.85 | 15.79 | 15.79 | 15.79 | 1,216 |
20 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
19 Feb 2024 | 15.94 | 15.98 | 15.74 | 15.96 | 15.96 | 8,544 |
16 Feb 2024 | 15.98 | 15.98 | 15.97 | 16.01 | 16.01 | 29 |
15 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.93 | 15.93 | 33,474 |
14 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.78 | 15.78 | 652 |
13 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
12 Feb 2024 | 16.18 | 16.18 | 16.12 | 16.22 | 16.22 | 2,046 |
09 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.14 | 16.14 | 28,492 |
08 Feb 2024 | 15.99 | 15.99 | 15.91 | 15.91 | 15.91 | 3,329 |
07 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
06 Feb 2024 | 15.87 | 15.87 | 15.87 | 16.07 | 16.07 | - |
05 Feb 2024 | 15.85 | 15.91 | 15.85 | 15.91 | 15.91 | 4,212 |
02 Feb 2024 | 15.95 | 16.18 | 15.95 | 15.98 | 15.98 | 19,352 |
01 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.88 | 15.88 | 5 |
31 Jan 2024 | 15.76 | 15.76 | 15.76 | 16.09 | 16.09 | 50 |
30 Jan 2024 | 16.10 | 16.10 | 16.05 | 16.10 | 16.10 | 2,059 |
29 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.08 | 16.08 | 3,000 |
26 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.26 | 16.26 | 1 |
25 Jan 2024 | 16.14 | 16.23 | 16.14 | 16.16 | 16.16 | 1,918 |
24 Jan 2024 | 16.29 | 16.29 | 16.21 | 16.24 | 16.24 | 1,122 |
23 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.01 | 16.01 | 48 |
22 Jan 2024 | 16.00 | 16.00 | 16.00 | 15.95 | 15.95 | 1,069 |
19 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 832 |
18 Jan 2024 | 15.87 | 15.87 | 15.80 | 15.78 | 15.78 | 27,771 |
17 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.69 | 15.69 | 1,870 |
16 Jan 2024 | 15.99 | 16.04 | 15.99 | 16.00 | 16.00 | 1,602 |
15 Jan 2024 | 16.16 | 16.24 | 16.10 | 16.13 | 16.13 | 1,018 |
12 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
11 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 3,506 |
10 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
09 Jan 2024 | 16.12 | 16.26 | 16.07 | 16.13 | 16.13 | 2,040 |
08 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
05 Jan 2024 | 16.06 | 16.17 | 16.00 | 16.17 | 16.17 | 1,689 |
04 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.20 | 16.20 | 70 |
03 Jan 2024 | 16.01 | 16.30 | 16.01 | 16.09 | 16.09 | 670 |
02 Jan 2024 | 16.48 | 16.52 | 16.25 | 16.25 | 16.25 | 77 |
29 Dec 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
28 Dec 2023 | 16.48 | 16.51 | 16.48 | 16.48 | 16.48 | 1,518 |
27 Dec 2023 | 16.39 | 16.46 | 16.36 | 16.46 | 16.46 | 53,660 |
22 Dec 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
21 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
20 Dec 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
19 Dec 2023 | 16.06 | 16.25 | 16.06 | 16.33 | 16.33 | 154 |
18 Dec 2023 | 16.10 | 16.14 | 16.07 | 16.07 | 16.07 | 5,186 |
15 Dec 2023 | 16.16 | 16.16 | 16.16 | 16.17 | 16.17 | 36 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |