Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 15.50 | 15.57 | 15.45 | 15.54 | 15.54 | 1,769 |
06 Jun 2024 | 15.50 | 15.54 | 15.45 | 15.49 | 15.49 | 4,346 |
05 Jun 2024 | 15.59 | 15.62 | 15.43 | 15.61 | 15.61 | 20,251 |
04 Jun 2024 | 15.89 | 15.89 | 15.50 | 15.50 | 15.50 | 6,420 |
03 Jun 2024 | 15.84 | 15.97 | 15.76 | 15.80 | 15.80 | 3,107 |
31 May 2024 | 15.72 | 15.77 | 15.60 | 15.62 | 15.62 | 2,865 |
30 May 2024 | 15.91 | 15.91 | 15.70 | 15.82 | 15.82 | 2,971 |
29 May 2024 | 16.07 | 16.15 | 15.97 | 15.97 | 15.97 | 2,347 |
28 May 2024 | 16.26 | 16.26 | 16.06 | 16.06 | 16.06 | 1,932 |
27 May 2024 | 16.26 | 16.30 | 16.22 | 16.22 | 16.22 | 3,223 |
24 May 2024 | 16.32 | 16.38 | 16.05 | 16.22 | 16.22 | 10,474 |
23 May 2024 | 16.51 | 16.53 | 16.32 | 16.32 | 16.32 | 5,599 |
22 May 2024 | 16.65 | 16.69 | 16.52 | 16.52 | 16.52 | 14,221 |
21 May 2024 | 16.58 | 16.74 | 16.56 | 16.71 | 16.71 | 2,855 |
20 May 2024 | 16.60 | 16.63 | 16.53 | 16.60 | 16.60 | 10,899 |
17 May 2024 | 16.59 | 16.60 | 16.46 | 16.56 | 16.56 | 1,900 |
16 May 2024 | 16.43 | 16.60 | 16.35 | 16.60 | 16.60 | 3,420 |
15 May 2024 | 16.44 | 16.50 | 16.36 | 16.36 | 16.36 | 1,092 |
14 May 2024 | 16.40 | 16.52 | 16.34 | 16.42 | 16.42 | 1,592 |
13 May 2024 | 16.51 | 16.57 | 16.48 | 16.53 | 16.53 | 1,501 |
10 May 2024 | 16.51 | 16.60 | 16.46 | 16.46 | 16.46 | 2,713 |
09 May 2024 | 16.42 | 16.50 | 16.42 | 16.45 | 16.45 | 500 |
08 May 2024 | 16.38 | 16.49 | 16.37 | 16.48 | 16.48 | 2,408 |
07 May 2024 | 16.40 | 16.40 | 16.31 | 16.36 | 16.36 | 3,211 |
06 May 2024 | 16.34 | 16.40 | 16.28 | 16.40 | 16.40 | 2,914 |
03 May 2024 | 16.39 | 16.39 | 16.26 | 16.29 | 16.29 | 6,503 |
02 May 2024 | 16.40 | 16.40 | 16.22 | 16.30 | 16.30 | 2,666 |
30 Apr 2024 | 16.40 | 16.40 | 16.22 | 16.33 | 16.33 | 2,662 |
29 Apr 2024 | 16.19 | 16.31 | 16.15 | 16.30 | 16.30 | 1,855 |
26 Apr 2024 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 3,401 |
25 Apr 2024 | 15.98 | 15.98 | 15.75 | 15.75 | 15.75 | 3,626 |
24 Apr 2024 | 16.10 | 16.10 | 15.89 | 15.92 | 15.92 | 800 |
23 Apr 2024 | 16.10 | 16.11 | 15.94 | 16.11 | 16.11 | 509 |
22 Apr 2024 | 16.04 | 16.04 | 15.82 | 15.82 | 15.82 | 1,435 |
19 Apr 2024 | 15.96 | 15.96 | 15.75 | 15.88 | 15.88 | 2,666 |
18 Apr 2024 | 15.96 | 16.02 | 15.90 | 15.97 | 15.97 | 688 |
17 Apr 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 2,811 |
16 Apr 2024 | 16.11 | 16.11 | 15.83 | 15.83 | 15.83 | 5,915 |
15 Apr 2024 | 16.25 | 16.35 | 16.14 | 16.15 | 16.15 | 1,027 |
12 Apr 2024 | 16.45 | 16.54 | 16.15 | 16.15 | 16.15 | 10,403 |
11 Apr 2024 | 16.44 | 16.44 | 16.29 | 16.37 | 16.37 | 2,590 |
10 Apr 2024 | 16.41 | 16.41 | 16.23 | 16.36 | 16.36 | 6,650 |
09 Apr 2024 | 16.23 | 16.41 | 16.23 | 16.32 | 16.32 | 7,442 |
08 Apr 2024 | 16.15 | 16.27 | 16.09 | 16.27 | 16.27 | 2,721 |
05 Apr 2024 | 16.07 | 16.23 | 16.05 | 16.23 | 16.23 | 10,770 |
04 Apr 2024 | 16.02 | 16.19 | 16.00 | 16.19 | 16.19 | 6,252 |
03 Apr 2024 | 16.00 | 16.03 | 15.92 | 15.92 | 15.92 | 7,770 |
02 Apr 2024 | 16.05 | 16.12 | 15.98 | 16.07 | 16.07 | 5,149 |
28 Mar 2024 | 15.82 | 15.95 | 15.78 | 15.95 | 15.95 | 1,113 |
27 Mar 2024 | 15.82 | 15.82 | 15.76 | 15.78 | 15.78 | 646 |
26 Mar 2024 | 15.85 | 15.85 | 15.72 | 15.77 | 15.77 | 1,002 |
25 Mar 2024 | 15.79 | 15.85 | 15.74 | 15.80 | 15.80 | 4,488 |
22 Mar 2024 | 15.89 | 15.92 | 15.81 | 15.90 | 15.90 | 305 |
21 Mar 2024 | 15.80 | 15.93 | 15.80 | 15.90 | 15.90 | 4,755 |
20 Mar 2024 | 15.66 | 15.77 | 15.65 | 15.77 | 15.77 | 6,038 |
19 Mar 2024 | 15.66 | 15.71 | 15.60 | 15.65 | 15.65 | 364 |
18 Mar 2024 | 15.71 | 15.78 | 15.62 | 15.62 | 15.62 | 4,955 |
15 Mar 2024 | 15.74 | 15.80 | 15.68 | 15.70 | 15.70 | 428 |
14 Mar 2024 | 15.82 | 15.88 | 15.68 | 15.76 | 15.76 | 10,860 |
13 Mar 2024 | 15.71 | 15.76 | 15.64 | 15.74 | 15.74 | 3,228 |
12 Mar 2024 | 15.72 | 15.76 | 15.65 | 15.65 | 15.65 | 1,324 |
11 Mar 2024 | 15.58 | 15.72 | 15.57 | 15.72 | 15.72 | 2,735 |
08 Mar 2024 | 15.60 | 15.67 | 15.56 | 15.60 | 15.60 | 2,214 |
07 Mar 2024 | 15.63 | 15.65 | 15.53 | 15.61 | 15.61 | 1,598 |
06 Mar 2024 | 15.50 | 15.67 | 15.50 | 15.65 | 15.65 | 2,740 |
05 Mar 2024 | 15.55 | 15.55 | 15.42 | 15.48 | 15.48 | 3,207 |
04 Mar 2024 | 15.72 | 15.75 | 15.56 | 15.60 | 15.60 | 2,451 |
01 Mar 2024 | 15.67 | 15.71 | 15.55 | 15.70 | 15.70 | 1,269 |
29 Feb 2024 | 15.65 | 15.65 | 15.52 | 15.64 | 15.64 | 2,898 |
28 Feb 2024 | 15.69 | 15.69 | 15.52 | 15.56 | 15.56 | 3,408 |
27 Feb 2024 | 15.64 | 15.77 | 15.64 | 15.77 | 15.77 | 2,444 |
26 Feb 2024 | 15.73 | 15.74 | 15.61 | 15.66 | 15.66 | 1,891 |
23 Feb 2024 | 15.86 | 15.86 | 15.71 | 15.76 | 15.76 | 2,471 |
22 Feb 2024 | 15.88 | 15.95 | 15.77 | 15.83 | 15.83 | 4,439 |
21 Feb 2024 | 15.83 | 15.95 | 15.82 | 15.82 | 15.82 | 6,199 |
20 Feb 2024 | 15.89 | 15.90 | 15.76 | 15.82 | 15.82 | 2,131 |
19 Feb 2024 | 15.88 | 15.96 | 15.85 | 15.85 | 15.85 | 4,910 |
16 Feb 2024 | 15.86 | 15.94 | 15.85 | 15.91 | 15.91 | 5,465 |
15 Feb 2024 | 15.83 | 15.85 | 15.76 | 15.79 | 15.79 | 1,873 |
14 Feb 2024 | 15.60 | 15.77 | 15.57 | 15.77 | 15.77 | 689 |
13 Feb 2024 | 15.80 | 15.81 | 15.51 | 15.51 | 15.51 | 1,095 |
12 Feb 2024 | 15.52 | 15.80 | 15.52 | 15.80 | 15.80 | 3,419 |
09 Feb 2024 | 15.57 | 15.57 | 15.40 | 15.40 | 15.40 | 1,313 |
08 Feb 2024 | 15.58 | 15.60 | 15.51 | 15.54 | 15.54 | 5,655 |
07 Feb 2024 | 15.58 | 15.72 | 15.58 | 15.69 | 15.69 | 20,103 |
06 Feb 2024 | 15.68 | 15.73 | 15.59 | 15.61 | 15.61 | 10,603 |
05 Feb 2024 | 15.62 | 15.65 | 15.50 | 15.57 | 15.57 | 1,799 |
02 Feb 2024 | 15.60 | 15.70 | 15.51 | 15.60 | 15.60 | 9,005 |
01 Feb 2024 | 15.47 | 15.65 | 15.39 | 15.60 | 15.60 | 4,436 |
31 Jan 2024 | 15.53 | 15.61 | 15.41 | 15.55 | 15.55 | 856 |
30 Jan 2024 | 15.57 | 15.60 | 15.38 | 15.47 | 15.47 | 5,234 |
29 Jan 2024 | 15.60 | 15.70 | 15.55 | 15.55 | 15.55 | 9,438 |
26 Jan 2024 | 15.48 | 15.70 | 15.48 | 15.57 | 15.57 | 9,398 |
25 Jan 2024 | 15.44 | 15.58 | 15.44 | 15.55 | 15.55 | 1,065 |
24 Jan 2024 | 15.44 | 15.63 | 15.44 | 15.53 | 15.53 | 3,524 |
23 Jan 2024 | 15.40 | 15.44 | 15.31 | 15.42 | 15.42 | 658 |
22 Jan 2024 | 15.23 | 15.31 | 15.23 | 15.27 | 15.27 | 3,701 |
19 Jan 2024 | 15.30 | 15.40 | 15.21 | 15.21 | 15.21 | 7,285 |
18 Jan 2024 | 15.27 | 15.33 | 15.16 | 15.24 | 15.24 | 2,099 |
17 Jan 2024 | 15.20 | 15.31 | 15.00 | 15.19 | 15.19 | 11,468 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |