Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.15 | 16.20 | 16.05 | 16.12 | 16.12 | 442,367 |
02 May 2024 | 16.03 | 16.17 | 15.92 | 16.05 | 16.05 | 415,623 |
01 May 2024 | 15.97 | 16.11 | 15.88 | 16.00 | 16.00 | 362,737 |
30 Apr 2024 | 16.24 | 16.30 | 16.06 | 16.25 | 16.25 | 562,217 |
29 Apr 2024 | 15.98 | 16.28 | 15.88 | 16.26 | 16.26 | 545,019 |
26 Apr 2024 | 15.87 | 15.96 | 15.64 | 15.68 | 15.68 | 521,914 |
24 Apr 2024 | 16.33 | 16.45 | 16.12 | 16.12 | 16.12 | 408,421 |
23 Apr 2024 | 16.22 | 16.30 | 16.13 | 16.22 | 16.22 | 672,820 |
22 Apr 2024 | 15.89 | 16.10 | 15.82 | 16.10 | 16.10 | 632,666 |
19 Apr 2024 | 15.73 | 15.80 | 15.52 | 15.76 | 15.76 | 599,987 |
18 Apr 2024 | 15.65 | 15.91 | 15.65 | 15.85 | 15.85 | 445,173 |
17 Apr 2024 | 15.77 | 15.89 | 15.69 | 15.72 | 15.72 | 496,932 |
16 Apr 2024 | 15.82 | 15.88 | 15.65 | 15.80 | 15.80 | 499,729 |
15 Apr 2024 | 16.05 | 16.17 | 15.84 | 15.95 | 15.95 | 641,519 |
12 Apr 2024 | 15.93 | 16.30 | 15.90 | 16.23 | 16.23 | 803,207 |
11 Apr 2024 | 16.28 | 16.44 | 15.61 | 16.01 | 16.01 | 1,285,676 |
10 Apr 2024 | 16.82 | 16.86 | 16.64 | 16.64 | 16.64 | 697,183 |
09 Apr 2024 | 16.44 | 16.85 | 16.30 | 16.75 | 16.75 | 730,045 |
08 Apr 2024 | 16.35 | 16.43 | 16.21 | 16.43 | 16.43 | 852,848 |
05 Apr 2024 | 16.30 | 16.36 | 16.16 | 16.22 | 16.22 | 463,090 |
04 Apr 2024 | 16.50 | 16.59 | 16.33 | 16.41 | 16.41 | 1,082,595 |
03 Apr 2024 | 16.57 | 16.60 | 16.24 | 16.32 | 16.32 | 569,456 |
02 Apr 2024 | 16.91 | 17.03 | 16.72 | 16.76 | 16.76 | 490,130 |
28 Mar 2024 | 16.81 | 16.97 | 16.55 | 16.97 | 16.97 | 1,010,821 |
27 Mar 2024 | 16.95 | 17.00 | 16.75 | 16.75 | 16.75 | 624,256 |
26 Mar 2024 | 16.92 | 17.06 | 16.82 | 16.92 | 16.92 | 771,557 |
25 Mar 2024 | 16.77 | 17.14 | 16.77 | 17.00 | 17.00 | 789,168 |
22 Mar 2024 | 16.80 | 16.85 | 16.66 | 16.71 | 16.71 | 745,327 |
21 Mar 2024 | 16.96 | 17.02 | 16.73 | 16.85 | 16.85 | 1,188,130 |
20 Mar 2024 | 17.09 | 17.22 | 16.86 | 16.89 | 16.89 | 635,360 |
19 Mar 2024 | 16.85 | 17.19 | 16.79 | 17.05 | 17.05 | 724,189 |
18 Mar 2024 | 16.54 | 17.07 | 16.47 | 16.88 | 16.88 | 2,686,952 |
15 Mar 2024 | 16.30 | 16.57 | 16.21 | 16.50 | 16.50 | 2,080,543 |
14 Mar 2024 | 16.55 | 16.55 | 16.30 | 16.30 | 16.30 | 930,095 |
13 Mar 2024 | 16.55 | 16.58 | 16.40 | 16.50 | 16.50 | 1,191,481 |
12 Mar 2024 | 16.34 | 16.48 | 16.31 | 16.39 | 16.39 | 666,035 |
11 Mar 2024 | 16.47 | 16.50 | 16.35 | 16.37 | 16.37 | 339,161 |
08 Mar 2024 | 16.60 | 16.64 | 16.43 | 16.53 | 16.53 | 447,724 |
07 Mar 2024 | 16.80 | 16.83 | 16.35 | 16.46 | 16.46 | 468,945 |
06 Mar 2024 | 16.81 | 16.81 | 16.26 | 16.54 | 16.54 | 534,932 |
05 Mar 2024 | 16.89 | 16.95 | 16.79 | 16.95 | 16.95 | 555,638 |
04 Mar 2024 | 16.86 | 17.03 | 16.70 | 16.95 | 16.95 | 314,447 |
01 Mar 2024 | 16.97 | 17.00 | 16.69 | 16.82 | 16.82 | 264,566 |
29 Feb 2024 | 16.72 | 16.96 | 16.47 | 16.94 | 16.94 | 542,371 |
28 Feb 2024 | 16.52 | 16.71 | 16.41 | 16.65 | 16.65 | 443,493 |
27 Feb 2024 | 16.54 | 16.57 | 16.31 | 16.46 | 16.46 | 485,055 |
26 Feb 2024 | 16.70 | 16.74 | 16.46 | 16.46 | 16.46 | 305,254 |
23 Feb 2024 | 16.71 | 16.75 | 16.57 | 16.62 | 16.62 | 220,993 |
22 Feb 2024 | 16.50 | 16.84 | 16.35 | 16.63 | 16.63 | 413,267 |
21 Feb 2024 | 16.55 | 16.96 | 16.46 | 16.51 | 16.51 | 543,644 |
20 Feb 2024 | 16.35 | 16.59 | 16.21 | 16.47 | 16.47 | 590,768 |
19 Feb 2024 | 16.59 | 16.62 | 16.38 | 16.38 | 16.38 | 388,170 |
16 Feb 2024 | 16.58 | 16.76 | 16.51 | 16.59 | 16.59 | 537,958 |
15 Feb 2024 | 16.14 | 16.49 | 16.14 | 16.49 | 16.49 | 621,481 |
14 Feb 2024 | 16.04 | 16.11 | 15.93 | 15.97 | 15.97 | 446,751 |
13 Feb 2024 | 16.33 | 16.38 | 16.09 | 16.23 | 16.23 | 369,349 |
12 Feb 2024 | 15.97 | 16.36 | 15.90 | 16.34 | 16.34 | 478,087 |
09 Feb 2024 | 15.94 | 16.03 | 15.82 | 15.86 | 15.86 | 414,628 |
08 Feb 2024 | 15.78 | 15.98 | 15.71 | 15.83 | 15.83 | 489,578 |
07 Feb 2024 | 15.87 | 15.91 | 15.70 | 15.78 | 15.78 | 309,003 |
06 Feb 2024 | 15.63 | 15.80 | 15.53 | 15.74 | 15.74 | 372,962 |
05 Feb 2024 | 15.91 | 15.93 | 15.69 | 15.69 | 15.69 | 323,776 |
02 Feb 2024 | 15.70 | 16.00 | 15.62 | 16.00 | 16.00 | 626,986 |
01 Feb 2024 | 15.70 | 15.70 | 15.33 | 15.55 | 15.55 | 595,861 |
31 Jan 2024 | 15.74 | 15.79 | 15.58 | 15.79 | 15.79 | 1,031,529 |
30 Jan 2024 | 16.04 | 16.09 | 15.68 | 15.72 | 15.72 | 621,160 |
29 Jan 2024 | 15.87 | 15.99 | 15.84 | 15.88 | 15.88 | 509,206 |
25 Jan 2024 | 15.80 | 15.81 | 15.69 | 15.78 | 15.78 | 363,300 |
24 Jan 2024 | 15.64 | 15.76 | 15.54 | 15.76 | 15.76 | 382,227 |
23 Jan 2024 | 15.56 | 15.78 | 15.56 | 15.63 | 15.63 | 521,760 |
22 Jan 2024 | 15.42 | 15.56 | 15.30 | 15.56 | 15.56 | 561,220 |
19 Jan 2024 | 15.10 | 15.42 | 15.10 | 15.42 | 15.42 | 416,946 |
18 Jan 2024 | 15.10 | 15.16 | 14.93 | 15.00 | 15.00 | 495,716 |
17 Jan 2024 | 15.14 | 15.22 | 15.09 | 15.16 | 15.16 | 661,987 |
16 Jan 2024 | 15.14 | 15.28 | 15.09 | 15.14 | 15.14 | 299,073 |
15 Jan 2024 | 15.38 | 15.43 | 15.29 | 15.33 | 15.33 | 36,752 |
12 Jan 2024 | 15.25 | 15.38 | 15.13 | 15.30 | 15.30 | 404,189 |
11 Jan 2024 | 15.31 | 15.36 | 15.12 | 15.36 | 15.36 | 501,104 |
10 Jan 2024 | 14.94 | 15.15 | 14.85 | 15.10 | 15.10 | 530,376 |
09 Jan 2024 | 15.09 | 15.13 | 14.88 | 14.93 | 14.93 | 706,990 |
08 Jan 2024 | 14.66 | 14.88 | 14.63 | 14.67 | 14.67 | 540,102 |
05 Jan 2024 | 14.86 | 14.86 | 14.62 | 14.69 | 14.69 | 640,803 |
04 Jan 2024 | 14.99 | 15.02 | 14.84 | 14.87 | 14.87 | 680,115 |
03 Jan 2024 | 15.12 | 15.23 | 14.95 | 14.95 | 14.95 | 468,600 |
02 Jan 2024 | 15.45 | 15.45 | 15.27 | 15.33 | 15.33 | 252,553 |
29 Dec 2023 | 15.35 | 15.46 | 15.29 | 15.37 | 15.37 | 245,256 |
28 Dec 2023 | 15.43 | 15.45 | 15.21 | 15.41 | 15.41 | 360,756 |
27 Dec 2023 | 15.33 | 15.36 | 15.12 | 15.20 | 15.20 | 346,398 |
22 Dec 2023 | 15.15 | 15.26 | 15.06 | 15.09 | 15.09 | 332,946 |
21 Dec 2023 | 15.03 | 15.26 | 15.03 | 15.10 | 15.10 | 1,009,469 |
20 Dec 2023 | 15.45 | 15.47 | 15.32 | 15.38 | 15.38 | 602,221 |
19 Dec 2023 | 15.17 | 15.41 | 15.07 | 15.38 | 15.38 | 851,642 |
18 Dec 2023 | 15.10 | 15.26 | 15.03 | 15.17 | 15.17 | 670,742 |
15 Dec 2023 | 15.30 | 15.32 | 15.07 | 15.18 | 15.18 | 1,625,137 |
14 Dec 2023 | 15.32 | 15.39 | 15.16 | 15.33 | 15.33 | 1,792,013 |
13 Dec 2023 | 15.00 | 15.09 | 14.96 | 15.08 | 15.08 | 903,802 |
12 Dec 2023 | 14.90 | 14.96 | 14.78 | 14.91 | 14.91 | 799,838 |
11 Dec 2023 | 14.87 | 15.04 | 14.78 | 14.78 | 14.78 | 685,971 |
08 Dec 2023 | 15.06 | 15.17 | 14.73 | 14.84 | 14.84 | 933,020 |
07 Dec 2023 | 15.16 | 15.45 | 14.93 | 15.17 | 15.17 | 2,676,601 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |