Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 15.23 | 15.59 | 15.20 | 15.42 | 15.42 | 7,416 |
16 May 2024 | 15.20 | 15.27 | 15.03 | 15.27 | 15.27 | 7,562 |
15 May 2024 | 15.48 | 15.53 | 15.03 | 15.08 | 15.08 | 5,352 |
14 May 2024 | 15.30 | 15.66 | 15.30 | 15.59 | 15.59 | 8,124 |
13 May 2024 | 15.11 | 15.21 | 14.95 | 15.14 | 15.14 | 4,220 |
10 May 2024 | 14.98 | 15.26 | 14.98 | 15.20 | 15.20 | 9,078 |
09 May 2024 | 15.27 | 15.50 | 14.90 | 14.90 | 14.90 | 8,194 |
08 May 2024 | 15.45 | 15.56 | 15.28 | 15.46 | 15.46 | 6,662 |
07 May 2024 | 15.35 | 15.59 | 15.21 | 15.31 | 15.31 | 2,641 |
06 May 2024 | 14.99 | 15.06 | 14.94 | 15.06 | 15.06 | 4,668 |
03 May 2024 | 14.96 | 15.07 | 14.77 | 14.95 | 14.95 | 2,565 |
02 May 2024 | 15.08 | 15.09 | 14.84 | 14.89 | 14.89 | 7,333 |
01 May 2024 | 15.19 | 15.29 | 15.05 | 15.13 | 15.13 | 8,102 |
30 Apr 2024 | 15.29 | 15.33 | 15.00 | 15.12 | 15.12 | 5,231 |
29 Apr 2024 | 15.00 | 15.25 | 14.73 | 15.24 | 15.24 | 5,824 |
26 Apr 2024 | 14.78 | 14.85 | 14.57 | 14.61 | 14.61 | 4,835 |
24 Apr 2024 | 15.28 | 15.35 | 14.95 | 15.04 | 15.04 | 7,757 |
23 Apr 2024 | 14.66 | 14.90 | 14.59 | 14.88 | 14.88 | 6,340 |
22 Apr 2024 | 14.68 | 14.81 | 14.12 | 14.22 | 14.22 | 18,581 |
19 Apr 2024 | 15.14 | 15.27 | 14.35 | 14.41 | 14.41 | 47,480 |
18 Apr 2024 | 14.95 | 15.30 | 14.95 | 15.27 | 15.27 | 10,221 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 15.02 | 15.18 | 14.92 | 15.06 | 15.06 | 11,643 |
15 Apr 2024 | 15.16 | 15.25 | 14.87 | 15.10 | 15.10 | 9,462 |
12 Apr 2024 | 15.23 | 15.35 | 15.05 | 15.13 | 15.13 | 9,160 |
11 Apr 2024 | 15.15 | 15.45 | 14.96 | 15.27 | 15.27 | 25,141 |
10 Apr 2024 | 15.48 | 15.69 | 15.24 | 15.34 | 15.34 | 10,253 |
09 Apr 2024 | 15.54 | 15.54 | 15.00 | 15.20 | 15.20 | 20,497 |
08 Apr 2024 | 15.95 | 15.96 | 15.46 | 15.52 | 15.52 | 12,419 |
05 Apr 2024 | 15.70 | 16.03 | 15.57 | 15.83 | 15.83 | 26,706 |
04 Apr 2024 | 16.19 | 16.19 | 15.92 | 16.01 | 16.01 | 46,470 |
03 Apr 2024 | 15.86 | 16.41 | 15.69 | 16.03 | 16.03 | 42,312 |
02 Apr 2024 | 14.45 | 15.72 | 14.45 | 15.50 | 15.50 | 38,558 |
28 Mar 2024 | 14.45 | 14.49 | 14.05 | 14.37 | 14.37 | 9,640 |
27 Mar 2024 | 13.99 | 14.18 | 13.86 | 14.14 | 14.14 | 4,361 |
26 Mar 2024 | 13.63 | 13.81 | 13.53 | 13.81 | 13.81 | 9,345 |
25 Mar 2024 | 13.98 | 13.98 | 13.59 | 13.64 | 13.64 | 9,907 |
22 Mar 2024 | 14.20 | 14.20 | 13.72 | 13.81 | 13.81 | 15,943 |
21 Mar 2024 | 13.94 | 14.20 | 13.80 | 14.16 | 14.16 | 7,968 |
20 Mar 2024 | 13.55 | 13.79 | 13.55 | 13.61 | 13.61 | 8,284 |
19 Mar 2024 | 14.04 | 14.04 | 13.62 | 13.86 | 13.86 | 10,927 |
18 Mar 2024 | 14.73 | 14.73 | 13.92 | 13.94 | 13.94 | 22,988 |
15 Mar 2024 | 15.15 | 15.18 | 14.05 | 15.04 | 15.04 | 45,930 |
14 Mar 2024 | 13.26 | 14.95 | 13.20 | 14.65 | 14.65 | 16,425 |
13 Mar 2024 | 13.17 | 13.29 | 13.13 | 13.17 | 13.17 | 16,156 |
12 Mar 2024 | 13.34 | 13.48 | 13.21 | 13.30 | 13.30 | 6,812 |
11 Mar 2024 | 13.06 | 13.33 | 12.98 | 13.17 | 13.17 | 6,811 |
08 Mar 2024 | 13.62 | 13.62 | 13.22 | 13.29 | 13.29 | 8,361 |
07 Mar 2024 | 13.64 | 13.74 | 13.22 | 13.32 | 13.32 | 13,576 |
06 Mar 2024 | 13.70 | 13.87 | 13.45 | 13.50 | 13.50 | 11,580 |
05 Mar 2024 | 14.06 | 14.32 | 13.96 | 14.00 | 14.00 | 8,710 |
04 Mar 2024 | 14.24 | 14.24 | 13.66 | 13.96 | 13.96 | 29,526 |
01 Mar 2024 | 13.61 | 13.86 | 13.48 | 13.83 | 13.83 | 47,837 |
29 Feb 2024 | 14.01 | 14.01 | 13.54 | 13.68 | 13.68 | 10,102 |
28 Feb 2024 | 13.85 | 14.24 | 13.55 | 14.16 | 14.16 | 49,206 |
27 Feb 2024 | 13.51 | 13.61 | 13.29 | 13.43 | 13.43 | 20,409 |
26 Feb 2024 | 14.34 | 14.36 | 13.83 | 13.94 | 13.94 | 19,599 |
23 Feb 2024 | 14.62 | 14.88 | 14.26 | 14.38 | 14.38 | 148,485 |
22 Feb 2024 | 15.06 | 15.12 | 14.20 | 14.36 | 14.36 | 100,805 |
21 Feb 2024 | 16.25 | 16.56 | 16.22 | 16.25 | 16.25 | 12,745 |
20 Feb 2024 | 16.49 | 16.59 | 16.17 | 16.33 | 16.33 | 97,825 |
19 Feb 2024 | 15.90 | 17.20 | 15.90 | 16.61 | 16.61 | 7,956 |
16 Feb 2024 | 15.84 | 15.93 | 15.69 | 15.82 | 15.82 | 7,574 |
15 Feb 2024 | 15.74 | 15.97 | 15.60 | 15.79 | 15.79 | 5,189 |
14 Feb 2024 | 15.52 | 15.77 | 15.33 | 15.63 | 15.63 | 6,461 |
13 Feb 2024 | 15.90 | 16.00 | 15.67 | 15.89 | 15.89 | 3,556 |
12 Feb 2024 | 15.90 | 16.02 | 15.67 | 15.73 | 15.73 | 8,283 |
09 Feb 2024 | 16.01 | 16.06 | 15.66 | 15.96 | 15.96 | 3,851 |
08 Feb 2024 | 15.47 | 15.95 | 15.38 | 15.93 | 15.93 | 6,225 |
07 Feb 2024 | 15.60 | 16.07 | 15.51 | 16.04 | 16.04 | 3,904 |
06 Feb 2024 | 15.65 | 15.68 | 15.39 | 15.62 | 15.62 | 3,715 |
05 Feb 2024 | 15.84 | 15.94 | 15.70 | 15.74 | 15.74 | 4,506 |
02 Feb 2024 | 15.62 | 16.11 | 15.62 | 16.02 | 16.02 | 7,351 |
01 Feb 2024 | 15.65 | 15.65 | 15.25 | 15.44 | 15.44 | 8,151 |
31 Jan 2024 | 15.39 | 15.72 | 15.32 | 15.66 | 15.66 | 8,313 |
30 Jan 2024 | 15.31 | 15.57 | 15.30 | 15.49 | 15.49 | 4,746 |
29 Jan 2024 | 15.45 | 15.55 | 15.30 | 15.32 | 15.32 | 5,425 |
25 Jan 2024 | 15.40 | 15.65 | 15.31 | 15.61 | 15.61 | 4,633 |
24 Jan 2024 | 15.42 | 15.55 | 15.36 | 15.48 | 15.48 | 100,094 |
23 Jan 2024 | 15.25 | 15.84 | 15.23 | 15.45 | 15.45 | 7,590 |
22 Jan 2024 | 15.70 | 15.95 | 15.51 | 15.66 | 15.66 | 10,883 |
19 Jan 2024 | 15.42 | 15.59 | 15.23 | 15.56 | 15.56 | 19,202 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 15.27 | 15.73 | 15.27 | 15.63 | 15.63 | 8,605 |
16 Jan 2024 | 15.96 | 15.96 | 15.34 | 15.38 | 15.38 | 4,581 |
15 Jan 2024 | 16.07 | 16.07 | 15.78 | 16.04 | 16.04 | 3,627 |
12 Jan 2024 | 16.02 | 16.10 | 15.79 | 16.10 | 16.10 | 6,227 |
11 Jan 2024 | 16.15 | 16.22 | 16.01 | 16.09 | 16.09 | 3,570 |
10 Jan 2024 | 16.15 | 16.47 | 16.01 | 16.25 | 16.25 | 4,621 |
09 Jan 2024 | 15.64 | 16.27 | 15.63 | 16.14 | 16.14 | 4,344 |
08 Jan 2024 | 15.91 | 15.95 | 15.51 | 15.70 | 15.70 | 14,860 |
05 Jan 2024 | 15.99 | 16.23 | 15.88 | 16.08 | 16.08 | 7,231 |
04 Jan 2024 | 15.83 | 16.09 | 15.83 | 16.07 | 16.07 | 2,440 |
03 Jan 2024 | 16.01 | 16.10 | 15.85 | 15.98 | 15.98 | 4,392 |
02 Jan 2024 | 16.13 | 16.31 | 16.13 | 16.27 | 16.27 | 3,659 |
29 Dec 2023 | 15.95 | 16.14 | 15.91 | 16.01 | 16.01 | 2,992 |
28 Dec 2023 | 16.23 | 16.24 | 15.81 | 16.21 | 16.21 | 5,608 |
27 Dec 2023 | 15.95 | 16.52 | 15.95 | 16.47 | 16.47 | 2,828 |
22 Dec 2023 | 15.72 | 16.03 | 15.66 | 15.97 | 15.97 | 4,395 |
21 Dec 2023 | 16.22 | 16.34 | 15.90 | 15.95 | 15.95 | 6,263 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |