Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.66 | 16.70 | 16.41 | 16.50 | 16.50 | 88,187 |
02 May 2024 | 16.41 | 16.45 | 16.31 | 16.37 | 16.37 | 177,700 |
01 May 2024 | 16.15 | 16.15 | 16.03 | 16.11 | 16.11 | 800 |
30 Apr 2024 | 16.20 | 16.37 | 16.18 | 16.18 | 16.18 | 28,500 |
29 Apr 2024 | 16.31 | 16.51 | 16.30 | 16.51 | 16.51 | 2,400 |
26 Apr 2024 | 16.34 | 16.49 | 16.34 | 16.47 | 16.47 | 21,300 |
25 Apr 2024 | 16.06 | 16.47 | 16.06 | 16.47 | 16.47 | 68,400 |
24 Apr 2024 | 15.80 | 15.80 | 15.73 | 15.78 | 15.78 | 4,300 |
23 Apr 2024 | 15.83 | 16.05 | 15.81 | 16.05 | 16.05 | 2,800 |
22 Apr 2024 | 15.80 | 15.85 | 15.72 | 15.72 | 15.72 | 2,800 |
19 Apr 2024 | 15.71 | 15.95 | 15.71 | 15.88 | 15.88 | 3,000 |
18 Apr 2024 | 16.16 | 16.24 | 16.09 | 16.18 | 16.18 | 1,100 |
17 Apr 2024 | 16.11 | 16.11 | 15.99 | 15.99 | 15.99 | 3,900 |
16 Apr 2024 | 16.08 | 16.11 | 16.08 | 16.11 | 16.11 | 1,300 |
15 Apr 2024 | 16.56 | 16.61 | 16.45 | 16.55 | 16.55 | 85,200 |
12 Apr 2024 | 16.77 | 16.96 | 16.65 | 16.65 | 16.65 | 6,300 |
11 Apr 2024 | 16.67 | 16.67 | 16.43 | 16.61 | 16.61 | 11,600 |
10 Apr 2024 | 16.22 | 16.38 | 16.11 | 16.38 | 16.38 | 21,300 |
09 Apr 2024 | 16.73 | 16.73 | 16.65 | 16.66 | 16.66 | 7,400 |
08 Apr 2024 | 16.70 | 16.79 | 16.62 | 16.77 | 16.77 | 29,700 |
05 Apr 2024 | 16.46 | 16.54 | 16.40 | 16.46 | 16.46 | 98,600 |
04 Apr 2024 | 16.66 | 16.66 | 16.43 | 16.43 | 16.43 | 42,900 |
03 Apr 2024 | 16.55 | 16.67 | 16.55 | 16.61 | 16.61 | 4,700 |
02 Apr 2024 | 16.23 | 16.39 | 16.23 | 16.35 | 16.35 | 9,200 |
01 Apr 2024 | 15.84 | 15.95 | 15.84 | 15.90 | 15.90 | 5,700 |
28 Mar 2024 | 15.76 | 16.00 | 15.76 | 16.00 | 16.00 | 8,000 |
27 Mar 2024 | 16.09 | 16.09 | 15.91 | 15.97 | 15.97 | 7,300 |
26 Mar 2024 | 15.98 | 16.00 | 15.93 | 15.93 | 15.93 | 6,300 |
25 Mar 2024 | 16.00 | 16.07 | 15.94 | 15.94 | 15.94 | 5,300 |
22 Mar 2024 | 15.93 | 15.93 | 15.79 | 15.79 | 15.79 | 11,000 |
21 Mar 2024 | 15.98 | 16.00 | 15.88 | 15.94 | 15.94 | 2,300 |
20 Mar 2024 | 16.25 | 16.40 | 16.22 | 16.40 | 16.40 | 2,100 |
19 Mar 2024 | 16.10 | 16.16 | 16.09 | 16.13 | 16.13 | 2,600 |
18 Mar 2024 | 16.13 | 16.13 | 16.02 | 16.07 | 16.07 | 5,900 |
15 Mar 2024 | 16.01 | 16.12 | 15.87 | 15.87 | 15.87 | 6,600 |
14 Mar 2024 | 15.51 | 15.51 | 15.40 | 15.40 | 15.40 | 8,100 |
13 Mar 2024 | 15.39 | 15.49 | 15.37 | 15.46 | 15.46 | 13,500 |
12 Mar 2024 | 15.15 | 15.21 | 15.15 | 15.21 | 15.21 | 11,200 |
11 Mar 2024 | 15.04 | 15.15 | 14.97 | 15.12 | 15.12 | 11,300 |
08 Mar 2024 | 15.34 | 15.34 | 15.15 | 15.15 | 15.15 | 4,500 |
07 Mar 2024 | 15.30 | 15.42 | 15.29 | 15.42 | 15.42 | 8,600 |
06 Mar 2024 | 14.99 | 15.10 | 14.99 | 14.99 | 14.99 | 48,500 |
05 Mar 2024 | 14.98 | 15.02 | 14.85 | 14.85 | 14.85 | 16,800 |
04 Mar 2024 | 15.15 | 15.15 | 15.00 | 15.03 | 15.03 | 26,400 |
01 Mar 2024 | 15.06 | 15.14 | 15.04 | 15.04 | 15.04 | 12,000 |
29 Feb 2024 | 14.45 | 14.71 | 14.45 | 14.55 | 14.55 | 22,100 |
28 Feb 2024 | 13.82 | 13.86 | 13.82 | 13.86 | 13.86 | 2,300 |
27 Feb 2024 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | 7,000 |
26 Feb 2024 | 13.76 | 13.86 | 13.76 | 13.81 | 13.81 | 10,000 |
23 Feb 2024 | 13.35 | 13.45 | 13.35 | 13.43 | 13.43 | 13,700 |
22 Feb 2024 | 13.48 | 13.53 | 13.41 | 13.47 | 13.47 | 13,400 |
21 Feb 2024 | 13.21 | 13.27 | 13.20 | 13.24 | 13.24 | 14,900 |
20 Feb 2024 | 13.03 | 13.09 | 12.94 | 13.04 | 13.04 | 5,100 |
16 Feb 2024 | 13.30 | 13.40 | 13.30 | 13.37 | 13.37 | 5,500 |
15 Feb 2024 | 12.97 | 13.21 | 12.97 | 13.15 | 13.15 | 9,600 |
14 Feb 2024 | 13.16 | 13.22 | 13.05 | 13.09 | 13.09 | 5,200 |
13 Feb 2024 | 13.28 | 13.28 | 13.07 | 13.07 | 13.07 | 8,200 |
12 Feb 2024 | 13.24 | 13.30 | 13.24 | 13.27 | 13.27 | 3,200 |
09 Feb 2024 | 12.95 | 12.95 | 12.84 | 12.86 | 12.86 | 21,100 |
08 Feb 2024 | 12.74 | 12.83 | 12.74 | 12.80 | 12.80 | 16,200 |
07 Feb 2024 | 12.74 | 12.80 | 12.68 | 12.76 | 12.76 | 6,800 |
06 Feb 2024 | 12.96 | 13.05 | 12.96 | 13.05 | 13.05 | 8,000 |
05 Feb 2024 | 12.92 | 12.92 | 12.80 | 12.90 | 12.90 | 7,500 |
02 Feb 2024 | 13.31 | 13.34 | 13.23 | 13.34 | 13.34 | 18,600 |
01 Feb 2024 | 13.64 | 13.75 | 13.61 | 13.61 | 13.61 | 15,400 |
31 Jan 2024 | 13.85 | 13.85 | 13.47 | 13.47 | 13.47 | 6,500 |
30 Jan 2024 | 13.63 | 13.66 | 13.49 | 13.65 | 13.65 | 12,000 |
29 Jan 2024 | 14.20 | 14.26 | 14.12 | 14.26 | 14.26 | 13,600 |
26 Jan 2024 | 14.35 | 14.46 | 14.35 | 14.45 | 14.45 | 12,200 |
25 Jan 2024 | 14.28 | 14.40 | 14.23 | 14.40 | 14.40 | 44,000 |
24 Jan 2024 | 14.12 | 14.23 | 14.12 | 14.18 | 14.18 | 8,300 |
23 Jan 2024 | 14.09 | 14.16 | 14.07 | 14.07 | 14.07 | 10,100 |
22 Jan 2024 | 14.04 | 14.14 | 14.04 | 14.12 | 14.12 | 16,100 |
19 Jan 2024 | 14.16 | 14.26 | 14.15 | 14.24 | 14.24 | 11,300 |
18 Jan 2024 | 14.29 | 14.35 | 14.25 | 14.35 | 14.35 | 3,900 |
17 Jan 2024 | 14.00 | 14.20 | 14.00 | 14.15 | 14.15 | 10,100 |
16 Jan 2024 | 14.26 | 14.26 | 14.09 | 14.14 | 14.14 | 7,700 |
12 Jan 2024 | 14.27 | 14.32 | 14.19 | 14.21 | 14.21 | 4,400 |
11 Jan 2024 | 14.27 | 14.27 | 14.07 | 14.15 | 14.15 | 14,300 |
10 Jan 2024 | 14.53 | 14.53 | 14.30 | 14.33 | 14.33 | 6,000 |
09 Jan 2024 | 14.50 | 14.56 | 14.46 | 14.46 | 14.46 | 10,100 |
08 Jan 2024 | 14.87 | 14.87 | 14.66 | 14.80 | 14.80 | 17,600 |
05 Jan 2024 | 14.90 | 15.10 | 14.87 | 14.90 | 14.90 | 17,100 |
04 Jan 2024 | 14.71 | 14.71 | 14.59 | 14.63 | 14.63 | 26,100 |
03 Jan 2024 | 14.34 | 14.49 | 14.34 | 14.48 | 14.48 | 52,600 |
02 Jan 2024 | 14.40 | 14.41 | 14.34 | 14.34 | 14.34 | 10,400 |
29 Dec 2023 | 14.51 | 14.53 | 14.51 | 14.51 | 14.51 | 6,200 |
28 Dec 2023 | 14.62 | 14.62 | 14.41 | 14.42 | 14.42 | 5,600 |
27 Dec 2023 | 14.75 | 14.75 | 14.62 | 14.64 | 14.64 | 14,800 |
26 Dec 2023 | 14.56 | 14.61 | 14.34 | 14.61 | 14.61 | 11,900 |
22 Dec 2023 | 14.49 | 14.50 | 14.32 | 14.33 | 14.33 | 8,000 |
21 Dec 2023 | 14.40 | 14.40 | 14.33 | 14.37 | 14.37 | 8,700 |
20 Dec 2023 | 14.26 | 14.29 | 14.09 | 14.11 | 14.11 | 12,300 |
19 Dec 2023 | 14.18 | 14.37 | 14.18 | 14.37 | 14.37 | 7,400 |
18 Dec 2023 | 14.37 | 14.37 | 14.18 | 14.19 | 14.19 | 5,400 |
15 Dec 2023 | 13.92 | 14.00 | 13.92 | 13.97 | 13.97 | 29,700 |
14 Dec 2023 | 13.85 | 13.99 | 13.85 | 13.93 | 13.93 | 9,400 |
13 Dec 2023 | 13.18 | 13.38 | 13.14 | 13.38 | 13.38 | 7,400 |
12 Dec 2023 | 13.00 | 13.06 | 12.91 | 13.02 | 13.02 | 6,800 |
11 Dec 2023 | 13.30 | 13.30 | 13.18 | 13.23 | 13.23 | 36,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |