Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 200 |
01 May 2024 | 17.44 | 17.44 | 17.20 | 17.25 | 17.25 | 4,781 |
30 Apr 2024 | 17.58 | 17.67 | 17.45 | 17.67 | 17.67 | 4,518 |
29 Apr 2024 | 17.70 | 17.73 | 17.48 | 17.59 | 17.59 | 30,888 |
26 Apr 2024 | 17.80 | 17.80 | 17.66 | 17.53 | 17.53 | 2,153 |
25 Apr 2024 | 17.41 | 17.50 | 17.35 | 17.50 | 17.50 | 1,742 |
24 Apr 2024 | 17.59 | 17.65 | 17.24 | 17.35 | 17.35 | 4,333 |
23 Apr 2024 | 17.46 | 17.52 | 16.90 | 17.41 | 17.41 | 22,396 |
22 Apr 2024 | 17.60 | 18.08 | 17.50 | 18.00 | 18.00 | 14,968 |
19 Apr 2024 | 17.39 | 17.83 | 17.39 | 17.61 | 17.61 | 16,008 |
18 Apr 2024 | 16.99 | 17.01 | 16.68 | 17.07 | 17.07 | 9,340 |
17 Apr 2024 | 16.40 | 16.69 | 16.40 | 16.67 | 16.67 | 335 |
16 Apr 2024 | 16.24 | 16.62 | 16.14 | 16.25 | 16.25 | 1,089 |
15 Apr 2024 | 16.82 | 16.83 | 16.27 | 16.39 | 16.39 | 9,207 |
12 Apr 2024 | 16.50 | 16.55 | 16.31 | 16.27 | 16.27 | 3,869 |
11 Apr 2024 | 16.67 | 16.68 | 16.05 | 16.20 | 16.20 | 18,309 |
10 Apr 2024 | 16.75 | 17.24 | 16.67 | 16.87 | 16.87 | 5,507 |
09 Apr 2024 | 16.35 | 16.70 | 15.79 | 16.72 | 16.72 | 23,723 |
08 Apr 2024 | 16.18 | 16.41 | 16.18 | 16.32 | 16.32 | 6,438 |
05 Apr 2024 | 16.26 | 16.28 | 16.05 | 16.28 | 16.28 | 9,814 |
04 Apr 2024 | 15.88 | 16.20 | 15.88 | 16.20 | 16.20 | 5,873 |
03 Apr 2024 | 15.57 | 15.92 | 15.46 | 15.90 | 15.90 | 2,635 |
02 Apr 2024 | 15.50 | 15.74 | 15.34 | 15.59 | 15.59 | 17,401 |
28 Mar 2024 | 15.35 | 15.40 | 15.27 | 15.27 | 15.27 | 15,935 |
27 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.21 | 15.21 | 278 |
26 Mar 2024 | 15.48 | 16.26 | 15.25 | 15.21 | 15.21 | 2,245 |
25 Mar 2024 | 15.69 | 15.70 | 15.52 | 15.47 | 15.47 | 14,056 |
22 Mar 2024 | 15.90 | 15.90 | 15.73 | 15.72 | 15.72 | 5,648 |
21 Mar 2024 | 15.99 | 16.14 | 15.97 | 16.01 | 16.01 | 14,318 |
20 Mar 2024 | 15.98 | 16.05 | 15.91 | 15.99 | 15.99 | 844 |
19 Mar 2024 | 16.12 | 16.60 | 15.90 | 15.89 | 15.89 | 2,966 |
18 Mar 2024 | 16.36 | 16.47 | 16.28 | 16.33 | 16.33 | 19,481 |
15 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.53 | 16.53 | 100 |
14 Mar 2024 | 16.70 | 16.70 | 16.44 | 16.53 | 16.53 | 15,261 |
13 Mar 2024 | 16.92 | 16.93 | 16.75 | 16.78 | 16.78 | 37,599 |
12 Mar 2024 | 16.84 | 16.92 | 16.10 | 16.94 | 16.94 | 4,590 |
11 Mar 2024 | 16.45 | 16.89 | 16.45 | 16.81 | 16.81 | 22,748 |
08 Mar 2024 | 16.50 | 16.60 | 16.44 | 16.47 | 16.47 | 6,248 |
07 Mar 2024 | 16.20 | 16.46 | 16.20 | 16.42 | 16.42 | 8,920 |
06 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
05 Mar 2024 | 16.20 | 16.43 | 15.97 | 16.23 | 16.23 | 13,527 |
04 Mar 2024 | 16.20 | 16.42 | 16.20 | 16.38 | 16.38 | 1,571 |
01 Mar 2024 | 16.16 | 16.16 | 15.95 | 16.20 | 16.20 | 6,799 |
29 Feb 2024 | 16.18 | 16.26 | 16.15 | 16.37 | 16.37 | 18,305 |
28 Feb 2024 | 16.06 | 16.10 | 16.06 | 16.17 | 16.17 | 2,380 |
27 Feb 2024 | 15.82 | 15.97 | 15.35 | 15.98 | 15.98 | 7,241 |
26 Feb 2024 | 15.80 | 15.84 | 15.77 | 15.72 | 15.72 | 13,300 |
23 Feb 2024 | 16.05 | 16.08 | 15.94 | 16.06 | 16.06 | 3,229 |
22 Feb 2024 | 15.65 | 15.89 | 15.65 | 15.94 | 15.94 | 4,021 |
21 Feb 2024 | 15.20 | 15.46 | 15.20 | 15.49 | 15.49 | 9,239 |
20 Feb 2024 | 14.98 | 15.04 | 14.98 | 14.95 | 14.95 | 3,032 |
19 Feb 2024 | 14.89 | 15.02 | 14.89 | 14.98 | 14.98 | 4,013 |
16 Feb 2024 | 14.96 | 15.05 | 14.96 | 15.00 | 15.00 | 736 |
15 Feb 2024 | 15.07 | 15.16 | 14.91 | 14.91 | 14.91 | 1,756 |
14 Feb 2024 | 14.92 | 15.10 | 14.91 | 14.95 | 14.95 | 2,322 |
13 Feb 2024 | 14.66 | 14.86 | 14.65 | 14.89 | 14.89 | 7,080 |
12 Feb 2024 | 14.59 | 14.68 | 14.59 | 14.64 | 14.64 | 4,291 |
09 Feb 2024 | 14.70 | 14.70 | 14.68 | 14.57 | 14.57 | 395 |
08 Feb 2024 | 14.65 | 14.71 | 14.65 | 14.69 | 14.69 | 1,656 |
07 Feb 2024 | 14.53 | 14.67 | 14.49 | 14.64 | 14.64 | 9,006 |
06 Feb 2024 | 14.64 | 14.96 | 14.53 | 14.59 | 14.59 | 12,685 |
05 Feb 2024 | 14.80 | 14.80 | 14.66 | 14.64 | 14.64 | 5,714 |
02 Feb 2024 | 15.00 | 15.06 | 14.87 | 14.91 | 14.91 | 1,412 |
01 Feb 2024 | 14.86 | 14.92 | 14.86 | 14.90 | 14.90 | 1,163 |
31 Jan 2024 | 15.06 | 15.06 | 14.98 | 14.90 | 14.90 | 10,634 |
30 Jan 2024 | 14.95 | 15.17 | 14.86 | 15.08 | 15.08 | 14,175 |
29 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.07 | 15.07 | 100 |
26 Jan 2024 | 15.33 | 15.40 | 15.33 | 15.36 | 15.36 | 11,100 |
25 Jan 2024 | 15.28 | 15.33 | 15.28 | 15.35 | 15.35 | 25,133 |
24 Jan 2024 | 14.91 | 15.27 | 14.91 | 15.25 | 15.25 | 2,741 |
23 Jan 2024 | 14.86 | 14.98 | 14.78 | 14.92 | 14.92 | 1,408 |
22 Jan 2024 | 14.65 | 14.71 | 14.60 | 14.68 | 14.68 | 22,370 |
19 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.73 | 14.73 | 250 |
18 Jan 2024 | 14.80 | 14.82 | 14.75 | 14.77 | 14.77 | 947 |
17 Jan 2024 | 14.75 | 14.77 | 14.69 | 14.84 | 14.84 | 20,365 |
16 Jan 2024 | 14.81 | 14.97 | 14.80 | 14.81 | 14.81 | 15,548 |
15 Jan 2024 | 15.02 | 15.05 | 14.90 | 14.92 | 14.92 | 1,607 |
12 Jan 2024 | 15.07 | 15.07 | 14.90 | 14.92 | 14.92 | 21,488 |
11 Jan 2024 | 15.06 | 15.11 | 15.06 | 15.07 | 15.07 | 5,370 |
10 Jan 2024 | 14.92 | 15.02 | 14.85 | 14.99 | 14.99 | 2,682 |
09 Jan 2024 | 14.90 | 15.10 | 14.80 | 14.86 | 14.86 | 1,310 |
08 Jan 2024 | 15.10 | 15.10 | 14.88 | 15.04 | 15.04 | 952 |
05 Jan 2024 | 14.72 | 14.93 | 14.66 | 14.93 | 14.93 | 591 |
04 Jan 2024 | 14.94 | 14.99 | 14.73 | 14.75 | 14.75 | 35,063 |
03 Jan 2024 | 15.31 | 15.31 | 15.00 | 15.15 | 15.15 | 17,596 |
02 Jan 2024 | 15.38 | 15.48 | 15.21 | 15.45 | 15.45 | 3,361 |
29 Dec 2023 | 15.15 | 15.19 | 15.10 | 15.14 | 15.14 | 13,820 |
28 Dec 2023 | 15.63 | 15.63 | 15.37 | 15.49 | 15.49 | 22,895 |
27 Dec 2023 | 16.00 | 16.00 | 15.30 | 15.67 | 15.67 | 36,359 |
22 Dec 2023 | 15.57 | 15.57 | 15.52 | 15.48 | 15.48 | 3,467 |
21 Dec 2023 | 15.40 | 15.52 | 15.40 | 15.60 | 15.60 | 1,372 |
20 Dec 2023 | 15.48 | 15.52 | 15.40 | 15.44 | 15.44 | 5,673 |
19 Dec 2023 | 15.20 | 15.66 | 15.20 | 15.30 | 15.30 | 2,665 |
18 Dec 2023 | 15.67 | 15.67 | 15.66 | 15.44 | 15.44 | 5,203 |
15 Dec 2023 | 15.66 | 15.89 | 15.50 | 15.77 | 15.77 | 2,019 |
14 Dec 2023 | 15.64 | 15.64 | 15.43 | 15.52 | 15.52 | 26,314 |
13 Dec 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
12 Dec 2023 | 15.23 | 15.24 | 15.10 | 15.19 | 15.19 | 1,270 |
11 Dec 2023 | 15.31 | 15.34 | 15.17 | 15.18 | 15.18 | 8,970 |
08 Dec 2023 | 15.47 | 15.57 | 15.35 | 15.47 | 15.47 | 566 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |