Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 153 |
02 May 2024 | 15.47 | 16.05 | 15.47 | 15.86 | 15.86 | 3,600 |
01 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 400 |
30 Apr 2024 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | 1,700 |
29 Apr 2024 | 15.99 | 15.99 | 15.90 | 15.90 | 15.90 | 1,100 |
26 Apr 2024 | 16.02 | 16.20 | 16.00 | 16.15 | 16.15 | 1,800 |
25 Apr 2024 | 15.92 | 16.14 | 15.92 | 16.13 | 16.13 | 2,400 |
24 Apr 2024 | 15.93 | 16.40 | 15.89 | 16.40 | 16.40 | 1,000 |
23 Apr 2024 | 16.35 | 16.35 | 15.89 | 15.89 | 15.89 | 1,000 |
22 Apr 2024 | 15.86 | 15.88 | 15.86 | 15.88 | 15.88 | 800 |
19 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1,000 |
18 Apr 2024 | 15.99 | 15.99 | 15.77 | 15.78 | 15.78 | 2,800 |
17 Apr 2024 | 15.84 | 15.84 | 15.75 | 15.75 | 15.75 | 1,100 |
16 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 600 |
15 Apr 2024 | 16.17 | 16.17 | 16.04 | 16.04 | 16.04 | 3,300 |
12 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
11 Apr 2024 | 16.12 | 16.47 | 16.12 | 16.47 | 16.47 | 800 |
10 Apr 2024 | 16.37 | 16.46 | 16.27 | 16.27 | 16.27 | 1,900 |
09 Apr 2024 | 17.00 | 17.00 | 16.61 | 16.61 | 16.61 | 3,700 |
08 Apr 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 16.97 | 200 |
05 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 500 |
04 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
03 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
02 Apr 2024 | 16.83 | 16.83 | 16.48 | 16.52 | 16.52 | 1,300 |
01 Apr 2024 | 16.97 | 17.03 | 16.91 | 17.03 | 17.03 | 2,000 |
28 Mar 2024 | 17.00 | 17.00 | 16.52 | 16.68 | 16.68 | 4,200 |
27 Mar 2024 | 16.91 | 17.24 | 16.91 | 17.21 | 17.21 | 3,500 |
26 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
25 Mar 2024 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | 500 |
22 Mar 2024 | 17.09 | 17.10 | 17.01 | 17.01 | 17.01 | 1,400 |
21 Mar 2024 | 16.80 | 17.15 | 16.80 | 17.15 | 17.15 | 3,700 |
20 Mar 2024 | 16.27 | 16.95 | 16.27 | 16.95 | 16.95 | 1,800 |
19 Mar 2024 | 16.18 | 16.26 | 16.18 | 16.26 | 16.26 | 700 |
18 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 500 |
15 Mar 2024 | 15.81 | 15.93 | 15.81 | 15.93 | 15.93 | 7,100 |
14 Mar 2024 | 15.63 | 15.85 | 15.63 | 15.85 | 15.85 | 800 |
13 Mar 2024 | 15.68 | 15.88 | 15.68 | 15.88 | 15.88 | 8,100 |
12 Mar 2024 | 15.71 | 15.81 | 15.69 | 15.78 | 15.78 | 4,300 |
11 Mar 2024 | 16.00 | 16.00 | 15.80 | 15.94 | 15.94 | 6,100 |
08 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 6,200 |
07 Mar 2024 | 16.11 | 16.11 | 16.06 | 16.06 | 16.06 | 1,900 |
06 Mar 2024 | 16.08 | 16.12 | 15.99 | 16.00 | 16.00 | 5,200 |
05 Mar 2024 | 15.15 | 16.25 | 15.15 | 15.75 | 15.75 | 1,100 |
04 Mar 2024 | 16.26 | 16.26 | 15.13 | 16.26 | 16.26 | 3,100 |
01 Mar 2024 | 15.91 | 16.26 | 15.91 | 16.26 | 16.26 | 2,100 |
29 Feb 2024 | 15.88 | 15.91 | 15.58 | 15.58 | 15.58 | 5,600 |
28 Feb 2024 | 15.80 | 15.89 | 15.60 | 15.89 | 15.89 | 900 |
27 Feb 2024 | 16.02 | 16.02 | 15.90 | 15.90 | 15.90 | 700 |
26 Feb 2024 | 16.60 | 16.63 | 15.60 | 16.03 | 16.03 | 1,800 |
23 Feb 2024 | 16.40 | 16.59 | 16.40 | 16.59 | 16.59 | 2,800 |
22 Feb 2024 | 16.12 | 16.40 | 16.12 | 16.20 | 16.20 | 9,800 |
21 Feb 2024 | 16.10 | 16.13 | 16.09 | 16.09 | 16.09 | 900 |
20 Feb 2024 | 16.01 | 16.16 | 15.96 | 16.08 | 16.08 | 2,000 |
16 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 100 |
15 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
14 Feb 2024 | 16.51 | 16.75 | 16.48 | 16.49 | 16.49 | 5,300 |
13 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
12 Feb 2024 | 16.51 | 16.51 | 16.49 | 16.49 | 16.49 | 1,900 |
09 Feb 2024 | 16.25 | 16.41 | 16.25 | 16.40 | 16.40 | 2,200 |
08 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 400 |
07 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
06 Feb 2024 | 15.55 | 15.65 | 15.50 | 15.50 | 15.50 | 1,400 |
05 Feb 2024 | 15.53 | 15.75 | 15.53 | 15.75 | 15.75 | 5,100 |
02 Feb 2024 | 15.64 | 16.95 | 15.64 | 15.81 | 15.81 | 800 |
01 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1,200 |
31 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 300 |
30 Jan 2024 | 15.86 | 16.32 | 15.86 | 16.32 | 16.32 | 1,300 |
29 Jan 2024 | 16.07 | 16.12 | 16.02 | 16.02 | 16.02 | 3,500 |
26 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 700 |
25 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1,300 |
24 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 400 |
23 Jan 2024 | 16.00 | 16.16 | 16.00 | 16.16 | 16.16 | 3,100 |
22 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 600 |
19 Jan 2024 | 15.92 | 15.99 | 15.92 | 15.99 | 15.99 | 3,500 |
18 Jan 2024 | 15.73 | 16.08 | 15.54 | 15.97 | 15.97 | 2,500 |
17 Jan 2024 | 16.49 | 16.50 | 16.45 | 16.50 | 16.50 | 900 |
16 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 900 |
12 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
11 Jan 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 17.00 | 4,500 |
10 Jan 2024 | 17.00 | 17.09 | 17.00 | 17.00 | 17.00 | 3,200 |
09 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
08 Jan 2024 | 16.36 | 16.84 | 16.36 | 16.84 | 16.84 | 1,100 |
05 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1,200 |
04 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
03 Jan 2024 | 17.00 | 17.00 | 16.71 | 16.71 | 16.71 | 500 |
02 Jan 2024 | 16.65 | 16.94 | 16.65 | 16.94 | 16.94 | 2,500 |
29 Dec 2023 | 16.75 | 17.03 | 16.66 | 16.76 | 16.76 | 3,900 |
28 Dec 2023 | 17.19 | 17.19 | 17.00 | 17.12 | 17.12 | 1,500 |
27 Dec 2023 | 17.16 | 17.21 | 17.09 | 17.21 | 17.21 | 1,200 |
26 Dec 2023 | 16.84 | 17.10 | 16.81 | 16.81 | 16.81 | 1,500 |
22 Dec 2023 | 16.75 | 16.97 | 16.72 | 16.97 | 16.97 | 1,100 |
21 Dec 2023 | 16.50 | 17.32 | 16.50 | 17.23 | 17.23 | 25,300 |
20 Dec 2023 | 16.27 | 16.70 | 16.00 | 16.70 | 16.70 | 1,600 |
19 Dec 2023 | 16.19 | 16.50 | 16.19 | 16.35 | 16.35 | 5,300 |
18 Dec 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
15 Dec 2023 | 17.23 | 17.23 | 16.47 | 16.62 | 16.62 | 5,900 |
14 Dec 2023 | 18.25 | 18.25 | 17.52 | 17.52 | 17.52 | 2,400 |
13 Dec 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 400 |
12 Dec 2023 | 17.18 | 17.18 | 16.62 | 17.18 | 17.18 | 2,200 |
11 Dec 2023 | 17.50 | 17.50 | 17.06 | 17.22 | 17.22 | 2,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |