Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 16.20 | 16.50 | 16.08 | 16.44 | 16.44 | 518,258 |
03 May 2024 | 16.46 | 16.60 | 16.12 | 16.12 | 16.12 | 1,302 |
02 May 2024 | 16.46 | 16.64 | 16.52 | 16.65 | 16.65 | 66 |
01 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
30 Apr 2024 | 16.94 | 16.96 | 16.28 | 16.58 | 16.58 | 2,709 |
29 Apr 2024 | 16.75 | 17.00 | 16.52 | 16.98 | 16.98 | 193 |
26 Apr 2024 | 16.61 | 17.32 | 16.78 | 16.92 | 16.92 | 25,280 |
25 Apr 2024 | 16.58 | 16.66 | 16.50 | 16.61 | 16.61 | 4,184 |
24 Apr 2024 | 16.48 | 16.70 | 16.38 | 16.67 | 16.67 | 3,237 |
23 Apr 2024 | 16.50 | 16.70 | 16.54 | 16.61 | 16.61 | 2,266 |
22 Apr 2024 | 16.06 | 16.52 | 16.16 | 16.52 | 16.52 | 1,744 |
19 Apr 2024 | 15.85 | 16.14 | 15.84 | 15.91 | 15.91 | 244,928 |
18 Apr 2024 | 15.62 | 15.92 | 15.56 | 15.89 | 15.89 | 4,506 |
17 Apr 2024 | 15.60 | 15.74 | 15.64 | 15.76 | 15.76 | 2,645 |
16 Apr 2024 | 15.66 | 15.78 | 15.50 | 15.70 | 15.70 | 7,512 |
15 Apr 2024 | 16.06 | 16.04 | 15.82 | 15.93 | 15.93 | 1,689 |
12 Apr 2024 | 16.14 | 16.34 | 16.12 | 16.21 | 16.21 | 3,030 |
11 Apr 2024 | 16.06 | 16.22 | 16.08 | 16.16 | 16.16 | 6,927 |
10 Apr 2024 | 16.00 | 16.26 | 15.84 | 16.18 | 16.18 | 12,011 |
09 Apr 2024 | 16.06 | 16.10 | 15.84 | 15.93 | 15.93 | 5,519 |
08 Apr 2024 | 16.04 | 16.04 | 15.86 | 15.95 | 15.95 | 4,473 |
05 Apr 2024 | 15.76 | 16.10 | 15.82 | 16.08 | 16.08 | 3,498 |
04 Apr 2024 | 15.91 | 15.94 | 15.70 | 15.87 | 15.87 | 777 |
03 Apr 2024 | 15.83 | 15.96 | 15.74 | 15.95 | 15.95 | 260,182 |
02 Apr 2024 | 15.85 | 16.32 | 15.80 | 16.02 | 16.02 | 4,569 |
28 Mar 2024 | 16.29 | 16.42 | 15.82 | 15.85 | 15.85 | 4,624 |
27 Mar 2024 | 16.12 | 16.52 | 15.85 | 16.35 | 16.35 | 16,652 |
26 Mar 2024 | 15.83 | 16.22 | 15.80 | 15.83 | 15.83 | 5,097 |
25 Mar 2024 | 15.49 | 15.84 | 14.96 | 15.62 | 15.62 | 6,780 |
22 Mar 2024 | 16.04 | 15.96 | 15.58 | 15.66 | 15.66 | 15,107 |
21 Mar 2024 | 16.40 | 16.50 | 15.14 | 16.40 | 16.40 | 10,222 |
20 Mar 2024 | 16.96 | 16.80 | 16.44 | 16.61 | 16.61 | 6,796 |
19 Mar 2024 | 16.77 | 16.94 | 16.54 | 16.71 | 16.71 | 4,174 |
18 Mar 2024 | 17.07 | 17.30 | 16.80 | 16.96 | 16.96 | 508 |
15 Mar 2024 | 16.88 | 17.08 | 16.80 | 16.88 | 16.88 | 20,777 |
14 Mar 2024 | 16.67 | 16.90 | 16.44 | 16.75 | 16.75 | 1,325 |
13 Mar 2024 | 16.73 | 16.88 | 16.46 | 16.50 | 16.50 | 3,338 |
12 Mar 2024 | 16.37 | 16.72 | 16.16 | 16.69 | 16.69 | 8,475 |
11 Mar 2024 | 16.92 | 16.96 | 16.48 | 16.61 | 16.61 | 16,031 |
08 Mar 2024 | 17.22 | 17.46 | 16.80 | 17.13 | 17.13 | 21,372 |
07 Mar 2024 | 17.01 | 17.24 | 16.96 | 17.09 | 17.09 | 2,490 |
06 Mar 2024 | 17.11 | 17.28 | 16.96 | 17.09 | 17.09 | 2,710 |
05 Mar 2024 | 17.11 | 17.34 | 16.96 | 17.20 | 17.20 | 1,216 |
04 Mar 2024 | 17.43 | 17.82 | 17.12 | 17.28 | 17.28 | 2,061 |
01 Mar 2024 | 17.24 | 17.56 | 17.14 | 17.24 | 17.24 | 5,789 |
29 Feb 2024 | 17.01 | 17.46 | 16.92 | 17.01 | 17.01 | 1,021 |
28 Feb 2024 | 17.11 | 17.38 | 16.88 | 17.13 | 17.13 | 4,271 |
27 Feb 2024 | 16.73 | 17.08 | 16.70 | 16.84 | 16.84 | 1,730 |
26 Feb 2024 | 16.94 | 17.14 | 16.87 | 17.01 | 17.01 | 5,923 |
23 Feb 2024 | 17.17 | 17.20 | 16.94 | 17.03 | 17.03 | 8,423 |
22 Feb 2024 | 17.32 | 17.40 | 17.14 | 17.38 | 17.38 | 2,572 |
21 Feb 2024 | 17.62 | 17.62 | 17.20 | 17.30 | 17.30 | 273,000 |
20 Feb 2024 | 17.32 | 17.72 | 17.12 | 17.70 | 17.70 | 4,847 |
19 Feb 2024 | 17.26 | 17.52 | 17.20 | 17.32 | 17.32 | 2,647 |
16 Feb 2024 | 17.83 | 17.76 | 17.46 | 17.72 | 17.72 | 6,162 |
15 Feb 2024 | 17.72 | 17.82 | 17.44 | 17.81 | 17.81 | 2,174 |
14 Feb 2024 | 17.97 | 18.08 | 17.62 | 17.62 | 17.62 | 9,769 |
13 Feb 2024 | 18.18 | 18.52 | 17.96 | 18.12 | 18.12 | 17,555 |
12 Feb 2024 | 18.29 | 18.60 | 18.14 | 18.29 | 18.29 | 5,393 |
09 Feb 2024 | 17.66 | 18.38 | 17.64 | 18.08 | 18.08 | 8,183 |
08 Feb 2024 | 17.64 | 17.96 | 17.24 | 17.60 | 17.60 | 7,703 |
07 Feb 2024 | 17.91 | 17.94 | 17.48 | 17.57 | 17.57 | 36,677 |
06 Feb 2024 | 18.18 | 17.94 | 17.66 | 17.78 | 17.78 | 4,848 |
05 Feb 2024 | 18.10 | 18.34 | 18.02 | 18.04 | 18.04 | 2,263 |
02 Feb 2024 | 18.29 | 18.80 | 18.20 | 18.48 | 18.48 | 3,041 |
01 Feb 2024 | 18.29 | 18.38 | 18.20 | 18.40 | 18.40 | 5,302 |
31 Jan 2024 | 18.56 | 18.62 | 18.06 | 18.21 | 18.21 | 7,736 |
30 Jan 2024 | 18.65 | 18.68 | 18.48 | 18.63 | 18.63 | 2,943 |
29 Jan 2024 | 18.96 | 18.90 | 18.52 | 18.82 | 18.82 | 32,940 |
26 Jan 2024 | 19.03 | 19.18 | 18.88 | 18.90 | 18.90 | 23,897 |
25 Jan 2024 | 19.40 | 19.70 | 18.60 | 19.19 | 19.19 | 44,249 |
24 Jan 2024 | 19.26 | 19.75 | 19.28 | 19.72 | 19.72 | 147,218 |
23 Jan 2024 | 19.16 | 19.22 | 18.90 | 19.03 | 19.03 | 61,139 |
22 Jan 2024 | 19.03 | 19.38 | 18.94 | 19.16 | 19.16 | 58,633 |
19 Jan 2024 | 18.90 | 19.00 | 18.66 | 18.96 | 18.96 | 244 |
18 Jan 2024 | 18.94 | 19.00 | 18.82 | 18.71 | 18.71 | 9,964 |
17 Jan 2024 | 18.65 | 18.86 | 18.48 | 18.63 | 18.63 | 1,187 |
16 Jan 2024 | 18.80 | 19.06 | 18.64 | 18.69 | 18.69 | 1,954 |
15 Jan 2024 | 18.68 | 19.02 | 18.58 | 18.71 | 18.71 | 5,564 |
12 Jan 2024 | 18.40 | 18.76 | 18.50 | 18.52 | 18.52 | 23,983 |
11 Jan 2024 | 18.84 | 18.90 | 18.40 | 18.56 | 18.56 | 9,989 |
10 Jan 2024 | 18.94 | 19.00 | 18.78 | 18.75 | 18.75 | 273,307 |
09 Jan 2024 | 18.46 | 18.98 | 18.44 | 18.80 | 18.80 | 8,415 |
08 Jan 2024 | 18.21 | 18.48 | 18.14 | 18.14 | 18.14 | 4,357 |
05 Jan 2024 | 18.18 | 18.30 | 17.94 | 18.12 | 18.12 | 9,614 |
04 Jan 2024 | 17.55 | 18.08 | 17.68 | 17.81 | 17.81 | 5,920 |
03 Jan 2024 | 18.35 | 18.14 | 17.66 | 17.97 | 17.97 | 4,898 |
02 Jan 2024 | 18.31 | 18.64 | 18.06 | 18.31 | 18.31 | 11,727 |
29 Dec 2023 | 18.23 | 18.36 | 18.16 | 18.31 | 18.31 | 2,708 |
28 Dec 2023 | 18.18 | 18.32 | 18.10 | 18.06 | 18.06 | 5,436 |
27 Dec 2023 | 18.42 | 18.36 | 17.92 | 17.91 | 17.91 | 143,309 |
22 Dec 2023 | 17.43 | 18.34 | 17.44 | 17.72 | 17.72 | 155,745 |
21 Dec 2023 | 17.81 | 17.88 | 17.21 | 17.15 | 17.15 | 23,470 |
20 Dec 2023 | 16.92 | 17.90 | 16.00 | 17.68 | 17.68 | 25,764 |
19 Dec 2023 | 15.83 | 16.58 | 15.90 | 16.00 | 16.00 | 11,798 |
18 Dec 2023 | 15.74 | 16.04 | 15.48 | 15.78 | 15.78 | 13,994 |
15 Dec 2023 | 16.23 | 16.30 | 15.92 | 16.18 | 16.18 | 9,255 |
14 Dec 2023 | 16.12 | 16.42 | 16.14 | 16.14 | 16.14 | 1,642 |
13 Dec 2023 | 16.44 | 16.38 | 15.86 | 15.93 | 15.93 | 6,128 |
12 Dec 2023 | 16.16 | 16.40 | 16.16 | 16.35 | 16.35 | 3,886 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |