Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.74 | 15.86 | 15.70 | 15.80 | 15.80 | 16,731 |
02 May 2024 | 15.50 | 15.67 | 15.50 | 15.67 | 15.67 | 3,200 |
01 May 2024 | 15.35 | 15.72 | 15.21 | 15.49 | 15.49 | 5,600 |
30 Apr 2024 | 15.52 | 15.56 | 15.52 | 15.53 | 15.53 | 6,000 |
29 Apr 2024 | 15.87 | 15.87 | 15.56 | 15.66 | 15.66 | 6,000 |
26 Apr 2024 | 15.65 | 15.75 | 15.63 | 15.74 | 15.74 | 2,200 |
25 Apr 2024 | 15.04 | 15.49 | 15.04 | 15.49 | 15.49 | 3,600 |
24 Apr 2024 | 15.59 | 15.59 | 15.40 | 15.43 | 15.43 | 11,900 |
23 Apr 2024 | 14.98 | 15.46 | 14.98 | 15.40 | 15.40 | 8,100 |
22 Apr 2024 | 14.79 | 14.85 | 14.62 | 14.73 | 14.73 | 9,400 |
19 Apr 2024 | 14.88 | 14.88 | 14.43 | 14.43 | 14.43 | 2,700 |
18 Apr 2024 | 15.26 | 15.37 | 15.09 | 15.09 | 15.09 | 10,700 |
17 Apr 2024 | 15.36 | 15.36 | 15.12 | 15.27 | 15.27 | 4,000 |
16 Apr 2024 | 15.40 | 15.41 | 15.25 | 15.35 | 15.35 | 4,700 |
15 Apr 2024 | 15.51 | 15.64 | 15.26 | 15.38 | 15.38 | 6,500 |
12 Apr 2024 | 15.80 | 15.80 | 15.53 | 15.58 | 15.58 | 3,200 |
11 Apr 2024 | 15.75 | 15.88 | 15.72 | 15.88 | 15.88 | 2,300 |
10 Apr 2024 | 15.71 | 15.73 | 15.59 | 15.64 | 15.64 | 5,100 |
09 Apr 2024 | 15.76 | 15.83 | 15.76 | 15.79 | 15.79 | 3,100 |
08 Apr 2024 | 16.01 | 16.01 | 15.70 | 15.90 | 15.90 | 7,600 |
05 Apr 2024 | 15.79 | 15.85 | 15.79 | 15.84 | 15.84 | 2,100 |
04 Apr 2024 | 15.97 | 16.00 | 15.64 | 15.64 | 15.64 | 2,600 |
03 Apr 2024 | 15.73 | 15.89 | 15.73 | 15.79 | 15.79 | 20,800 |
02 Apr 2024 | 15.59 | 15.68 | 15.45 | 15.60 | 15.60 | 3,800 |
01 Apr 2024 | 15.70 | 15.96 | 15.70 | 15.71 | 15.71 | 3,100 |
28 Mar 2024 | 15.86 | 16.06 | 15.86 | 15.87 | 15.87 | 3,200 |
27 Mar 2024 | 16.04 | 16.04 | 15.84 | 15.91 | 15.91 | 2,200 |
26 Mar 2024 | 16.04 | 16.13 | 15.96 | 15.96 | 15.96 | 1,900 |
25 Mar 2024 | 16.01 | 16.09 | 15.89 | 15.89 | 15.89 | 3,500 |
22 Mar 2024 | 15.98 | 16.00 | 15.96 | 15.98 | 15.98 | 2,800 |
21 Mar 2024 | 16.06 | 16.06 | 15.73 | 15.74 | 15.74 | 11,100 |
20 Mar 2024 | 15.52 | 15.77 | 15.52 | 15.77 | 15.77 | 1,900 |
19 Mar 2024 | 15.50 | 15.61 | 15.27 | 15.60 | 15.60 | 8,300 |
18 Mar 2024 | 16.38 | 16.38 | 15.62 | 15.64 | 15.64 | 49,300 |
15 Mar 2024 | 15.62 | 15.76 | 15.51 | 15.53 | 15.53 | 11,100 |
14 Mar 2024 | 15.80 | 15.80 | 15.55 | 15.59 | 15.59 | 2,900 |
13 Mar 2024 | 15.93 | 16.20 | 15.78 | 16.15 | 16.15 | 30,300 |
12 Mar 2024 | 15.85 | 16.01 | 15.81 | 16.01 | 16.01 | 22,300 |
11 Mar 2024 | 15.88 | 15.88 | 15.50 | 15.60 | 15.60 | 22,900 |
08 Mar 2024 | 16.31 | 16.31 | 15.89 | 15.91 | 15.91 | 2,800 |
07 Mar 2024 | 15.78 | 16.08 | 15.78 | 16.00 | 16.00 | 19,000 |
06 Mar 2024 | 15.80 | 15.86 | 15.77 | 15.77 | 15.77 | 2,600 |
05 Mar 2024 | 15.85 | 15.85 | 15.60 | 15.61 | 15.61 | 3,800 |
04 Mar 2024 | 16.43 | 16.43 | 16.21 | 16.24 | 16.24 | 6,500 |
01 Mar 2024 | 16.25 | 16.37 | 16.15 | 16.26 | 16.26 | 15,400 |
29 Feb 2024 | 14.34 | 16.50 | 14.34 | 16.35 | 16.35 | 140,900 |
28 Feb 2024 | 15.89 | 15.99 | 15.82 | 15.90 | 15.90 | 7,100 |
27 Feb 2024 | 15.70 | 16.05 | 15.70 | 15.84 | 15.84 | 9,000 |
26 Feb 2024 | 15.76 | 15.97 | 15.76 | 15.90 | 15.90 | 22,900 |
23 Feb 2024 | 15.65 | 15.65 | 15.29 | 15.48 | 15.48 | 11,600 |
22 Feb 2024 | 15.68 | 15.71 | 15.43 | 15.64 | 15.64 | 13,300 |
21 Feb 2024 | 15.26 | 15.26 | 14.95 | 15.08 | 15.08 | 3,700 |
20 Feb 2024 | 16.25 | 16.25 | 15.14 | 15.34 | 15.34 | 26,000 |
16 Feb 2024 | 15.84 | 16.52 | 15.84 | 16.52 | 16.52 | 3,000 |
15 Feb 2024 | 15.89 | 15.91 | 15.61 | 15.90 | 15.90 | 11,200 |
14 Feb 2024 | 15.43 | 15.52 | 15.33 | 15.52 | 15.52 | 6,400 |
13 Feb 2024 | 15.00 | 15.12 | 14.99 | 15.09 | 15.09 | 3,200 |
12 Feb 2024 | 15.50 | 15.55 | 15.34 | 15.44 | 15.44 | 11,900 |
09 Feb 2024 | 15.24 | 15.38 | 15.24 | 15.34 | 15.34 | 9,200 |
08 Feb 2024 | 15.09 | 15.22 | 15.09 | 15.19 | 15.19 | 4,100 |
07 Feb 2024 | 14.80 | 14.91 | 14.78 | 14.81 | 14.81 | 3,100 |
06 Feb 2024 | 14.69 | 14.74 | 14.64 | 14.72 | 14.72 | 10,500 |
05 Feb 2024 | 14.60 | 14.60 | 14.54 | 14.59 | 14.59 | 2,100 |
02 Feb 2024 | 14.48 | 14.57 | 14.39 | 14.57 | 14.57 | 18,000 |
01 Feb 2024 | 14.20 | 14.34 | 14.09 | 14.34 | 14.34 | 5,200 |
31 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 900 |
30 Jan 2024 | 14.55 | 14.55 | 14.25 | 14.25 | 14.25 | 700 |
29 Jan 2024 | 14.28 | 14.41 | 14.11 | 14.41 | 14.41 | 5,300 |
26 Jan 2024 | 14.03 | 14.06 | 14.03 | 14.06 | 14.06 | 2,200 |
25 Jan 2024 | 13.95 | 13.95 | 13.83 | 13.83 | 13.83 | 2,600 |
24 Jan 2024 | 13.98 | 13.98 | 13.81 | 13.81 | 13.81 | 3,400 |
23 Jan 2024 | 13.88 | 13.88 | 13.63 | 13.68 | 13.68 | 8,800 |
22 Jan 2024 | 13.72 | 13.85 | 13.72 | 13.85 | 13.85 | 1,200 |
19 Jan 2024 | 13.47 | 13.52 | 13.43 | 13.51 | 13.51 | 4,100 |
18 Jan 2024 | 13.29 | 13.30 | 13.26 | 13.30 | 13.30 | 600 |
17 Jan 2024 | 13.19 | 13.19 | 13.14 | 13.14 | 13.14 | 1,400 |
16 Jan 2024 | 13.14 | 13.30 | 13.14 | 13.24 | 13.24 | 2,700 |
12 Jan 2024 | 13.28 | 13.34 | 13.28 | 13.28 | 13.28 | 1,100 |
11 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 300 |
10 Jan 2024 | 13.33 | 13.38 | 13.31 | 13.31 | 13.31 | 1,900 |
09 Jan 2024 | 13.14 | 13.29 | 13.14 | 13.17 | 13.17 | 1,200 |
08 Jan 2024 | 13.08 | 13.27 | 13.08 | 13.09 | 13.09 | 4,500 |
05 Jan 2024 | 13.04 | 13.24 | 13.04 | 13.16 | 13.16 | 7,900 |
04 Jan 2024 | 13.01 | 13.15 | 13.00 | 13.00 | 13.00 | 8,700 |
03 Jan 2024 | 13.15 | 13.20 | 13.07 | 13.08 | 13.08 | 14,000 |
02 Jan 2024 | 13.42 | 13.42 | 13.31 | 13.31 | 13.31 | 4,300 |
29 Dec 2023 | 13.16 | 13.64 | 13.16 | 13.48 | 13.48 | 11,700 |
28 Dec 2023 | 13.69 | 13.71 | 13.67 | 13.68 | 13.68 | 2,400 |
27 Dec 2023 | 13.68 | 13.73 | 13.68 | 13.69 | 13.69 | 2,500 |
26 Dec 2023 | 13.64 | 13.70 | 13.64 | 13.69 | 13.69 | 2,900 |
22 Dec 2023 | 13.65 | 13.78 | 13.58 | 13.70 | 13.70 | 4,000 |
21 Dec 2023 | 13.48 | 13.66 | 13.48 | 13.56 | 13.56 | 13,400 |
20 Dec 2023 | 13.63 | 13.73 | 13.42 | 13.42 | 13.42 | 16,800 |
19 Dec 2023 | 13.74 | 13.79 | 13.47 | 13.79 | 13.79 | 24,800 |
18 Dec 2023 | 13.63 | 13.63 | 13.48 | 13.55 | 13.55 | 1,900 |
15 Dec 2023 | 13.52 | 13.52 | 13.44 | 13.49 | 13.49 | 1,800 |
14 Dec 2023 | 13.46 | 13.55 | 13.45 | 13.49 | 13.49 | 6,400 |
13 Dec 2023 | 13.25 | 13.46 | 13.20 | 13.46 | 13.46 | 4,700 |
12 Dec 2023 | 13.19 | 13.23 | 13.17 | 13.19 | 13.19 | 2,200 |
11 Dec 2023 | 13.09 | 13.14 | 12.99 | 13.09 | 13.09 | 13,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |