Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.90 | 15.90 | 15.70 | 15.86 | 15.86 | 5,947 |
02 May 2024 | 15.57 | 15.61 | 15.24 | 15.43 | 15.43 | 11,000 |
01 May 2024 | 15.00 | 15.83 | 14.94 | 15.44 | 15.44 | 82,800 |
30 Apr 2024 | 15.07 | 15.10 | 14.76 | 14.76 | 14.76 | 15,800 |
29 Apr 2024 | 14.65 | 15.27 | 14.65 | 15.03 | 15.03 | 21,600 |
26 Apr 2024 | 13.97 | 14.43 | 13.94 | 14.39 | 14.39 | 3,200 |
25 Apr 2024 | 14.26 | 14.26 | 13.77 | 13.95 | 13.95 | 6,400 |
24 Apr 2024 | 14.52 | 14.52 | 14.23 | 14.23 | 14.23 | 2,200 |
23 Apr 2024 | 14.44 | 14.65 | 14.44 | 14.48 | 14.48 | 2,500 |
22 Apr 2024 | 14.18 | 14.48 | 14.05 | 14.21 | 14.21 | 6,800 |
19 Apr 2024 | 14.30 | 14.49 | 13.92 | 14.11 | 14.11 | 15,000 |
18 Apr 2024 | 14.58 | 14.63 | 14.36 | 14.36 | 14.36 | 1,800 |
17 Apr 2024 | 14.89 | 14.89 | 14.57 | 14.57 | 14.57 | 225,700 |
16 Apr 2024 | 14.97 | 15.00 | 14.67 | 14.67 | 14.67 | 30,000 |
15 Apr 2024 | 15.59 | 15.59 | 15.00 | 15.01 | 15.01 | 17,900 |
12 Apr 2024 | 15.91 | 15.91 | 15.32 | 15.64 | 15.64 | 4,400 |
11 Apr 2024 | 15.74 | 16.00 | 15.67 | 15.95 | 15.95 | 4,900 |
10 Apr 2024 | 15.53 | 15.68 | 15.40 | 15.55 | 15.55 | 9,500 |
09 Apr 2024 | 15.78 | 16.00 | 15.69 | 16.00 | 16.00 | 19,300 |
08 Apr 2024 | 15.73 | 15.73 | 15.44 | 15.54 | 15.54 | 7,200 |
05 Apr 2024 | 15.48 | 15.76 | 15.37 | 15.70 | 15.70 | 4,700 |
04 Apr 2024 | 16.03 | 16.06 | 15.47 | 15.53 | 15.53 | 5,500 |
03 Apr 2024 | 15.74 | 15.87 | 15.54 | 15.87 | 15.87 | 10,900 |
02 Apr 2024 | 16.17 | 16.17 | 15.73 | 15.73 | 15.73 | 7,800 |
01 Apr 2024 | 16.58 | 16.59 | 16.10 | 16.29 | 16.29 | 13,700 |
28 Mar 2024 | 16.57 | 16.78 | 16.48 | 16.62 | 16.62 | 12,400 |
27 Mar 2024 | 15.95 | 16.45 | 15.77 | 16.45 | 16.45 | 29,300 |
26 Mar 2024 | 15.98 | 16.10 | 15.78 | 15.80 | 15.80 | 40,500 |
25 Mar 2024 | 16.16 | 16.39 | 15.75 | 15.89 | 15.89 | 67,400 |
22 Mar 2024 | 16.42 | 16.42 | 16.07 | 16.08 | 16.08 | 35,700 |
21 Mar 2024 | 16.44 | 16.58 | 16.33 | 16.47 | 16.47 | 154,700 |
20 Mar 2024 | 15.95 | 16.32 | 15.85 | 16.20 | 16.20 | 61,500 |
19 Mar 2024 | 15.81 | 16.09 | 15.75 | 15.91 | 15.91 | 24,400 |
18 Mar 2024 | 16.41 | 16.41 | 15.81 | 15.99 | 15.99 | 40,000 |
15 Mar 2024 | 16.04 | 16.35 | 16.04 | 16.26 | 16.26 | 307,000 |
14 Mar 2024 | 16.50 | 16.70 | 15.85 | 16.05 | 16.05 | 82,800 |
13 Mar 2024 | 16.71 | 16.92 | 16.57 | 16.80 | 16.80 | 162,100 |
12 Mar 2024 | 16.86 | 16.86 | 16.39 | 16.75 | 16.75 | 226,100 |
11 Mar 2024 | 17.28 | 17.30 | 16.68 | 16.69 | 16.69 | 14,200 |
08 Mar 2024 | 17.34 | 17.81 | 17.17 | 17.29 | 17.29 | 30,300 |
07 Mar 2024 | 17.62 | 17.93 | 17.18 | 17.18 | 17.18 | 14,000 |
06 Mar 2024 | 17.27 | 17.50 | 17.27 | 17.45 | 17.45 | 22,900 |
05 Mar 2024 | 17.21 | 17.39 | 16.94 | 17.00 | 17.00 | 108,400 |
04 Mar 2024 | 17.91 | 17.91 | 17.24 | 17.40 | 17.40 | 31,800 |
01 Mar 2024 | 17.33 | 17.96 | 17.33 | 17.84 | 17.84 | 88,800 |
29 Feb 2024 | 17.46 | 17.64 | 17.22 | 17.27 | 17.27 | 21,000 |
28 Feb 2024 | 17.71 | 17.71 | 17.22 | 17.30 | 17.30 | 70,600 |
27 Feb 2024 | 17.09 | 17.73 | 16.96 | 17.73 | 17.73 | 56,700 |
26 Feb 2024 | 16.65 | 16.70 | 16.42 | 16.64 | 16.64 | 29,700 |
23 Feb 2024 | 16.09 | 16.31 | 16.06 | 16.21 | 16.21 | 15,600 |
22 Feb 2024 | 16.15 | 16.49 | 15.98 | 16.07 | 16.07 | 9,800 |
21 Feb 2024 | 15.77 | 15.88 | 15.76 | 15.85 | 15.85 | 4,000 |
20 Feb 2024 | 16.42 | 16.42 | 15.71 | 15.92 | 15.92 | 11,600 |
16 Feb 2024 | 15.83 | 16.40 | 15.83 | 16.32 | 16.32 | 8,400 |
15 Feb 2024 | 15.91 | 16.13 | 15.83 | 16.03 | 16.03 | 5,800 |
14 Feb 2024 | 15.33 | 15.73 | 15.30 | 15.66 | 15.66 | 84,400 |
13 Feb 2024 | 15.58 | 15.58 | 15.06 | 15.12 | 15.12 | 18,000 |
12 Feb 2024 | 15.67 | 16.12 | 15.66 | 15.89 | 15.89 | 23,800 |
09 Feb 2024 | 15.31 | 15.74 | 15.31 | 15.52 | 15.52 | 14,100 |
08 Feb 2024 | 15.10 | 15.36 | 15.00 | 15.31 | 15.31 | 7,900 |
07 Feb 2024 | 15.19 | 15.19 | 14.91 | 14.98 | 14.98 | 21,000 |
06 Feb 2024 | 14.84 | 15.16 | 14.84 | 15.15 | 15.15 | 2,700 |
05 Feb 2024 | 14.19 | 14.90 | 14.19 | 14.79 | 14.79 | 4,700 |
02 Feb 2024 | 14.31 | 14.66 | 14.30 | 14.62 | 14.62 | 4,400 |
01 Feb 2024 | 14.25 | 14.61 | 14.25 | 14.55 | 14.55 | 3,000 |
31 Jan 2024 | 14.24 | 14.73 | 14.16 | 14.16 | 14.16 | 2,600 |
30 Jan 2024 | 14.50 | 14.50 | 14.22 | 14.27 | 14.27 | 10,300 |
29 Jan 2024 | 13.89 | 14.50 | 13.84 | 14.50 | 14.50 | 5,900 |
26 Jan 2024 | 14.00 | 14.02 | 13.86 | 13.99 | 13.99 | 2,600 |
25 Jan 2024 | 13.78 | 13.99 | 13.78 | 13.99 | 13.99 | 8,500 |
24 Jan 2024 | 13.99 | 13.99 | 13.64 | 13.64 | 13.64 | 2,200 |
23 Jan 2024 | 13.64 | 13.73 | 13.54 | 13.73 | 13.73 | 4,300 |
22 Jan 2024 | 13.35 | 13.64 | 13.35 | 13.59 | 13.59 | 2,000 |
19 Jan 2024 | 13.25 | 13.43 | 13.16 | 13.32 | 13.32 | 5,000 |
18 Jan 2024 | 13.53 | 13.53 | 13.14 | 13.27 | 13.27 | 4,600 |
17 Jan 2024 | 13.57 | 13.57 | 13.40 | 13.53 | 13.53 | 1,800 |
16 Jan 2024 | 14.02 | 14.02 | 13.64 | 13.77 | 13.77 | 5,400 |
12 Jan 2024 | 14.07 | 14.16 | 14.02 | 14.02 | 14.02 | 1,200 |
11 Jan 2024 | 14.25 | 14.25 | 13.80 | 14.07 | 14.07 | 5,900 |
10 Jan 2024 | 14.34 | 14.45 | 14.09 | 14.14 | 14.14 | 19,000 |
09 Jan 2024 | 14.02 | 14.39 | 13.84 | 14.27 | 14.27 | 18,500 |
08 Jan 2024 | 13.66 | 14.14 | 13.66 | 14.01 | 14.01 | 5,400 |
05 Jan 2024 | 13.14 | 13.34 | 13.14 | 13.34 | 13.34 | 1,000 |
04 Jan 2024 | 13.35 | 13.64 | 13.31 | 13.44 | 13.44 | 4,500 |
03 Jan 2024 | 13.64 | 13.65 | 13.20 | 13.39 | 13.39 | 3,000 |
02 Jan 2024 | 13.38 | 13.97 | 13.38 | 13.64 | 13.64 | 11,600 |
29 Dec 2023 | 13.75 | 13.75 | 13.47 | 13.47 | 13.47 | 7,700 |
28 Dec 2023 | 13.69 | 13.93 | 13.69 | 13.83 | 13.83 | 17,200 |
27 Dec 2023 | 13.70 | 13.70 | 13.53 | 13.61 | 13.61 | 19,800 |
26 Dec 2023 | 13.36 | 13.57 | 13.29 | 13.51 | 13.51 | 7,900 |
22 Dec 2023 | 12.86 | 13.25 | 12.86 | 13.10 | 13.10 | 6,100 |
21 Dec 2023 | 12.70 | 12.74 | 12.70 | 12.74 | 12.74 | 1,800 |
20 Dec 2023 | 12.78 | 13.06 | 12.47 | 12.48 | 12.48 | 8,300 |
19 Dec 2023 | 12.77 | 12.90 | 12.77 | 12.84 | 12.84 | 4,200 |
18 Dec 2023 | 12.64 | 12.64 | 12.47 | 12.50 | 12.50 | 4,000 |
15 Dec 2023 | 12.65 | 12.77 | 12.56 | 12.61 | 12.61 | 2,900 |
14 Dec 2023 | 12.37 | 12.66 | 12.37 | 12.61 | 12.61 | 7,200 |
13 Dec 2023 | 11.76 | 12.30 | 11.74 | 12.28 | 12.28 | 2,300 |
12 Dec 2023 | 11.58 | 11.73 | 11.52 | 11.71 | 11.71 | 20,400 |
11 Dec 2023 | 11.79 | 11.79 | 11.52 | 11.62 | 11.62 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |