Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.33 | 16.33 | 16.00 | 16.09 | 16.09 | 14,304 |
02 May 2024 | 15.90 | 16.21 | 15.58 | 15.83 | 15.83 | 23,000 |
01 May 2024 | 16.01 | 16.01 | 15.37 | 15.53 | 15.53 | 7,900 |
30 Apr 2024 | 16.12 | 16.12 | 15.57 | 15.57 | 15.57 | 60,100 |
29 Apr 2024 | 15.58 | 15.76 | 15.47 | 15.72 | 15.72 | 38,900 |
26 Apr 2024 | 15.54 | 15.58 | 15.20 | 15.58 | 15.58 | 10,400 |
25 Apr 2024 | 15.45 | 15.63 | 15.36 | 15.63 | 15.63 | 10,700 |
24 Apr 2024 | 15.99 | 15.99 | 15.90 | 15.91 | 15.91 | 8,500 |
23 Apr 2024 | 15.82 | 15.92 | 15.78 | 15.88 | 15.88 | 12,500 |
22 Apr 2024 | 15.26 | 15.46 | 15.06 | 15.46 | 15.46 | 5,500 |
19 Apr 2024 | 14.78 | 14.78 | 14.47 | 14.47 | 14.47 | 4,800 |
18 Apr 2024 | 14.55 | 14.64 | 14.55 | 14.55 | 14.55 | 2,000 |
17 Apr 2024 | 14.15 | 14.39 | 14.15 | 14.35 | 14.35 | 1,100 |
16 Apr 2024 | 14.43 | 14.82 | 14.43 | 14.54 | 14.54 | 3,200 |
15 Apr 2024 | 14.79 | 14.82 | 14.79 | 14.82 | 14.82 | 800 |
12 Apr 2024 | 14.89 | 15.03 | 14.89 | 14.93 | 14.93 | 4,800 |
11 Apr 2024 | 15.14 | 15.26 | 14.92 | 14.93 | 14.93 | 7,200 |
10 Apr 2024 | 15.43 | 15.82 | 15.31 | 15.31 | 15.31 | 800 |
09 Apr 2024 | 15.63 | 15.70 | 15.34 | 15.43 | 15.43 | 2,000 |
08 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 300 |
05 Apr 2024 | 15.30 | 15.38 | 15.24 | 15.38 | 15.38 | 1,100 |
04 Apr 2024 | 15.17 | 15.50 | 15.17 | 15.33 | 15.33 | 3,600 |
03 Apr 2024 | 15.12 | 15.43 | 15.12 | 15.15 | 15.15 | 1,100 |
02 Apr 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 9,000 |
01 Apr 2024 | 16.02 | 16.02 | 15.50 | 15.50 | 15.50 | 2,600 |
28 Mar 2024 | 16.13 | 16.13 | 15.86 | 15.86 | 15.86 | 24,100 |
27 Mar 2024 | 16.35 | 16.39 | 16.17 | 16.37 | 16.37 | 7,000 |
26 Mar 2024 | 16.43 | 16.43 | 16.10 | 16.43 | 16.43 | 19,200 |
25 Mar 2024 | 16.33 | 16.69 | 16.33 | 16.58 | 16.58 | 4,000 |
22 Mar 2024 | 16.36 | 16.74 | 16.36 | 16.74 | 16.74 | 4,800 |
21 Mar 2024 | 16.74 | 16.76 | 16.74 | 16.74 | 16.74 | 1,600 |
20 Mar 2024 | 16.45 | 16.49 | 16.30 | 16.30 | 16.30 | 1,700 |
19 Mar 2024 | 16.19 | 16.33 | 16.17 | 16.26 | 16.26 | 2,300 |
18 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 300 |
15 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 600 |
14 Mar 2024 | 15.78 | 15.78 | 15.75 | 15.75 | 15.75 | 1,400 |
13 Mar 2024 | 15.96 | 15.96 | 15.81 | 15.90 | 15.90 | 600 |
12 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1,200 |
11 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
08 Mar 2024 | 16.64 | 16.64 | 16.24 | 16.27 | 16.27 | 7,400 |
07 Mar 2024 | 16.77 | 16.79 | 16.77 | 16.79 | 16.79 | 500 |
06 Mar 2024 | 16.86 | 16.86 | 16.75 | 16.75 | 16.75 | 5,400 |
05 Mar 2024 | 16.03 | 16.73 | 16.03 | 16.53 | 16.53 | 3,800 |
04 Mar 2024 | 16.41 | 16.93 | 16.41 | 16.45 | 16.45 | 600 |
01 Mar 2024 | 16.37 | 16.37 | 16.09 | 16.09 | 16.09 | 600 |
29 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
28 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
27 Feb 2024 | 16.07 | 16.17 | 15.94 | 16.17 | 16.17 | 2,200 |
26 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 200 |
23 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 400 |
22 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 300 |
21 Feb 2024 | 16.17 | 16.17 | 15.80 | 15.90 | 15.90 | 800 |
20 Feb 2024 | 15.58 | 15.63 | 15.58 | 15.63 | 15.63 | 900 |
16 Feb 2024 | 15.63 | 15.85 | 15.63 | 15.85 | 15.85 | 600 |
15 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 600 |
14 Feb 2024 | 15.05 | 15.14 | 15.00 | 15.14 | 15.14 | 1,000 |
13 Feb 2024 | 14.49 | 14.57 | 14.49 | 14.57 | 14.57 | 11,000 |
12 Feb 2024 | 14.59 | 14.75 | 14.59 | 14.75 | 14.75 | 700 |
09 Feb 2024 | 14.51 | 14.62 | 14.51 | 14.53 | 14.53 | 900 |
08 Feb 2024 | 14.60 | 14.92 | 14.60 | 14.67 | 14.67 | 4,000 |
07 Feb 2024 | 14.03 | 14.32 | 13.80 | 14.31 | 14.31 | 2,900 |
06 Feb 2024 | 14.68 | 14.68 | 14.07 | 14.35 | 14.35 | 4,100 |
05 Feb 2024 | 14.93 | 14.93 | 14.03 | 14.68 | 14.68 | 28,000 |
02 Feb 2024 | 14.70 | 14.70 | 14.42 | 14.51 | 14.51 | 2,800 |
01 Feb 2024 | 14.43 | 14.50 | 14.33 | 14.45 | 14.45 | 5,200 |
31 Jan 2024 | 14.27 | 14.57 | 14.27 | 14.57 | 14.57 | 4,400 |
30 Jan 2024 | 14.11 | 14.29 | 14.11 | 14.29 | 14.29 | 10,500 |
29 Jan 2024 | 14.07 | 14.25 | 14.07 | 14.25 | 14.25 | 8,000 |
26 Jan 2024 | 14.27 | 14.27 | 14.25 | 14.26 | 14.26 | 3,500 |
25 Jan 2024 | 14.50 | 14.50 | 14.27 | 14.32 | 14.32 | 5,800 |
24 Jan 2024 | 14.53 | 14.53 | 14.42 | 14.46 | 14.46 | 17,900 |
23 Jan 2024 | 14.57 | 14.57 | 14.45 | 14.54 | 14.54 | 6,800 |
22 Jan 2024 | 14.60 | 14.64 | 14.50 | 14.50 | 14.50 | 3,100 |
19 Jan 2024 | 14.43 | 14.45 | 14.43 | 14.45 | 14.45 | 1,100 |
18 Jan 2024 | 14.48 | 14.60 | 14.48 | 14.60 | 14.60 | 1,900 |
17 Jan 2024 | 14.66 | 14.66 | 14.53 | 14.59 | 14.59 | 1,400 |
16 Jan 2024 | 15.09 | 15.09 | 15.07 | 15.08 | 15.08 | 3,000 |
12 Jan 2024 | 14.76 | 14.98 | 14.76 | 14.95 | 14.95 | 1,600 |
11 Jan 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 600 |
10 Jan 2024 | 14.62 | 14.62 | 14.34 | 14.42 | 14.42 | 5,900 |
09 Jan 2024 | 14.50 | 14.50 | 13.83 | 14.27 | 14.27 | 7,100 |
08 Jan 2024 | 13.21 | 14.21 | 13.21 | 14.02 | 14.02 | 4,900 |
05 Jan 2024 | 13.15 | 14.01 | 13.15 | 14.01 | 14.01 | 2,900 |
04 Jan 2024 | 13.48 | 13.87 | 13.48 | 13.87 | 13.87 | 2,100 |
03 Jan 2024 | 13.76 | 13.85 | 13.76 | 13.82 | 13.82 | 1,400 |
02 Jan 2024 | 13.95 | 13.98 | 13.86 | 13.98 | 13.98 | 4,000 |
29 Dec 2023 | 14.09 | 14.16 | 14.09 | 14.16 | 14.16 | 2,100 |
28 Dec 2023 | 14.79 | 14.79 | 14.17 | 14.19 | 14.19 | 5,300 |
27 Dec 2023 | 14.33 | 14.33 | 13.92 | 14.04 | 14.04 | 32,200 |
26 Dec 2023 | 14.61 | 14.61 | 13.55 | 14.58 | 14.58 | 9,800 |
22 Dec 2023 | 13.70 | 13.89 | 13.70 | 13.78 | 13.78 | 29,000 |
21 Dec 2023 | 13.15 | 13.49 | 13.15 | 13.17 | 13.17 | 1,200 |
20 Dec 2023 | 13.35 | 13.40 | 13.35 | 13.39 | 13.39 | 2,800 |
19 Dec 2023 | 12.88 | 13.33 | 12.88 | 13.33 | 13.33 | 7,400 |
18 Dec 2023 | 13.24 | 13.24 | 12.93 | 12.93 | 12.93 | 19,500 |
15 Dec 2023 | 13.17 | 13.17 | 12.94 | 12.94 | 12.94 | 23,900 |
14 Dec 2023 | 12.41 | 12.76 | 12.41 | 12.65 | 12.65 | 6,400 |
13 Dec 2023 | 12.25 | 12.44 | 12.00 | 12.44 | 12.44 | 39,600 |
12 Dec 2023 | 11.94 | 11.95 | 11.89 | 11.90 | 11.90 | 67,000 |
11 Dec 2023 | 11.72 | 12.04 | 11.70 | 11.80 | 11.80 | 25,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |