Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.90 | 17.06 | 16.80 | 16.80 | 16.80 | 26,135 |
02 May 2024 | 16.88 | 16.92 | 16.72 | 16.80 | 16.80 | 33,146 |
30 Apr 2024 | 17.18 | 17.24 | 16.78 | 16.78 | 16.78 | 35,032 |
29 Apr 2024 | 16.94 | 17.12 | 16.84 | 17.12 | 17.12 | 34,644 |
26 Apr 2024 | 16.72 | 17.02 | 16.72 | 16.82 | 16.82 | 33,304 |
25 Apr 2024 | 16.98 | 16.98 | 16.60 | 16.60 | 16.60 | 51,296 |
24 Apr 2024 | 17.36 | 17.36 | 16.98 | 16.98 | 16.98 | 25,641 |
23 Apr 2024 | 17.28 | 17.38 | 17.22 | 17.28 | 17.28 | 22,555 |
22 Apr 2024 | 17.24 | 17.30 | 17.14 | 17.16 | 17.16 | 14,630 |
19 Apr 2024 | 17.04 | 17.24 | 16.92 | 17.14 | 17.14 | 21,089 |
18 Apr 2024 | 17.16 | 17.26 | 17.00 | 17.22 | 17.22 | 38,677 |
17 Apr 2024 | 17.02 | 17.20 | 16.88 | 17.04 | 17.04 | 31,797 |
16 Apr 2024 | 17.00 | 17.16 | 16.86 | 17.02 | 17.02 | 38,789 |
15 Apr 2024 | 17.40 | 17.48 | 17.24 | 17.28 | 17.28 | 40,112 |
12 Apr 2024 | 17.70 | 18.04 | 17.30 | 17.30 | 17.30 | 44,741 |
11 Apr 2024 | 18.00 | 18.12 | 17.78 | 17.82 | 17.82 | 40,640 |
10 Apr 2024 | 17.88 | 18.06 | 17.72 | 17.90 | 17.90 | 25,610 |
09 Apr 2024 | 18.00 | 18.04 | 17.68 | 17.76 | 17.76 | 30,520 |
08 Apr 2024 | 17.84 | 18.20 | 17.82 | 17.92 | 17.92 | 35,892 |
05 Apr 2024 | 17.60 | 17.84 | 17.36 | 17.84 | 17.84 | 34,141 |
04 Apr 2024 | 17.40 | 17.90 | 17.30 | 17.78 | 17.78 | 40,011 |
03 Apr 2024 | 17.10 | 17.34 | 17.00 | 17.30 | 17.30 | 37,946 |
02 Apr 2024 | 17.18 | 17.46 | 16.92 | 17.02 | 17.02 | 63,818 |
28 Mar 2024 | 17.78 | 17.78 | 17.14 | 17.16 | 17.16 | 64,671 |
27 Mar 2024 | 17.38 | 17.98 | 17.36 | 17.78 | 17.78 | 52,170 |
26 Mar 2024 | 17.78 | 17.78 | 17.06 | 17.36 | 17.36 | 66,005 |
25 Mar 2024 | 17.74 | 17.84 | 17.50 | 17.82 | 17.82 | 37,484 |
22 Mar 2024 | 17.44 | 17.84 | 17.38 | 17.40 | 17.40 | 37,886 |
21 Mar 2024 | 17.70 | 17.70 | 17.04 | 17.32 | 17.32 | 22,391 |
20 Mar 2024 | 16.84 | 17.24 | 16.66 | 17.06 | 17.06 | 20,591 |
19 Mar 2024 | 16.70 | 16.96 | 16.56 | 16.84 | 16.84 | 21,914 |
18 Mar 2024 | 16.64 | 16.80 | 16.62 | 16.76 | 16.76 | 23,529 |
15 Mar 2024 | 16.56 | 16.64 | 16.50 | 16.54 | 16.54 | 72,763 |
14 Mar 2024 | 16.70 | 16.92 | 16.52 | 16.60 | 16.60 | 24,866 |
13 Mar 2024 | 16.80 | 16.90 | 16.52 | 16.62 | 16.62 | 22,039 |
12 Mar 2024 | 16.50 | 16.78 | 16.42 | 16.78 | 16.78 | 20,039 |
11 Mar 2024 | 16.48 | 16.56 | 16.30 | 16.46 | 16.46 | 22,300 |
08 Mar 2024 | 16.70 | 16.92 | 16.70 | 16.82 | 16.82 | 6,502 |
07 Mar 2024 | 16.48 | 17.00 | 16.48 | 16.80 | 16.80 | 21,669 |
06 Mar 2024 | 16.62 | 16.64 | 16.40 | 16.48 | 16.48 | 35,601 |
05 Mar 2024 | 16.66 | 16.68 | 16.48 | 16.52 | 16.52 | 21,278 |
04 Mar 2024 | 16.84 | 16.90 | 16.58 | 16.78 | 16.78 | 16,712 |
01 Mar 2024 | 16.84 | 17.00 | 16.38 | 16.84 | 16.84 | 42,497 |
29 Feb 2024 | 17.00 | 17.02 | 16.46 | 16.64 | 16.64 | 80,710 |
28 Feb 2024 | 16.88 | 17.04 | 16.64 | 16.88 | 16.88 | 20,465 |
27 Feb 2024 | 16.88 | 17.08 | 16.80 | 17.00 | 17.00 | 12,062 |
26 Feb 2024 | 16.78 | 17.08 | 16.64 | 17.00 | 17.00 | 20,736 |
23 Feb 2024 | 17.02 | 17.16 | 16.74 | 16.88 | 16.88 | 8,752 |
22 Feb 2024 | 17.14 | 17.28 | 16.90 | 17.06 | 17.06 | 18,943 |
21 Feb 2024 | 16.86 | 17.06 | 16.58 | 16.96 | 16.96 | 29,827 |
20 Feb 2024 | 17.26 | 17.26 | 16.78 | 16.78 | 16.78 | 32,053 |
19 Feb 2024 | 17.22 | 17.22 | 16.80 | 17.14 | 17.14 | 13,066 |
16 Feb 2024 | 17.08 | 17.30 | 17.02 | 17.10 | 17.10 | 9,760 |
15 Feb 2024 | 17.06 | 17.30 | 16.96 | 16.98 | 16.98 | 12,602 |
14 Feb 2024 | 17.14 | 17.16 | 16.94 | 16.94 | 16.94 | 8,592 |
13 Feb 2024 | 17.12 | 17.22 | 16.82 | 17.06 | 17.06 | 24,996 |
12 Feb 2024 | 17.22 | 17.44 | 17.20 | 17.24 | 17.24 | 7,098 |
09 Feb 2024 | 17.42 | 17.42 | 17.04 | 17.14 | 17.14 | 14,309 |
08 Feb 2024 | 17.34 | 17.40 | 17.18 | 17.32 | 17.32 | 9,167 |
07 Feb 2024 | 17.32 | 17.54 | 17.20 | 17.24 | 17.24 | 28,400 |
06 Feb 2024 | 17.16 | 17.34 | 17.00 | 17.34 | 17.34 | 19,769 |
05 Feb 2024 | 17.78 | 17.78 | 16.84 | 17.06 | 17.06 | 36,834 |
02 Feb 2024 | 17.54 | 17.82 | 17.50 | 17.66 | 17.66 | 26,368 |
01 Feb 2024 | 17.36 | 17.58 | 17.20 | 17.42 | 17.42 | 16,467 |
31 Jan 2024 | 17.20 | 17.38 | 17.16 | 17.24 | 17.24 | 19,878 |
30 Jan 2024 | 16.92 | 17.20 | 16.90 | 17.08 | 17.08 | 25,625 |
29 Jan 2024 | 17.18 | 17.18 | 16.80 | 16.98 | 16.98 | 25,047 |
26 Jan 2024 | 17.18 | 17.20 | 17.04 | 17.14 | 17.14 | 14,391 |
25 Jan 2024 | 17.16 | 17.18 | 17.00 | 17.12 | 17.12 | 17,057 |
24 Jan 2024 | 17.06 | 17.38 | 17.02 | 17.28 | 17.28 | 42,733 |
23 Jan 2024 | 16.92 | 17.16 | 16.82 | 17.06 | 17.06 | 22,969 |
22 Jan 2024 | 16.74 | 17.08 | 16.74 | 17.02 | 17.02 | 22,449 |
19 Jan 2024 | 16.58 | 16.88 | 16.50 | 16.60 | 16.60 | 22,541 |
18 Jan 2024 | 16.70 | 16.80 | 16.56 | 16.68 | 16.68 | 15,053 |
17 Jan 2024 | 16.64 | 16.80 | 16.32 | 16.58 | 16.58 | 22,452 |
16 Jan 2024 | 16.94 | 16.96 | 16.64 | 16.76 | 16.76 | 25,854 |
15 Jan 2024 | 17.28 | 17.28 | 16.84 | 16.84 | 16.84 | 18,624 |
12 Jan 2024 | 17.02 | 17.28 | 17.02 | 17.16 | 17.16 | 24,120 |
11 Jan 2024 | 17.30 | 17.38 | 16.74 | 16.74 | 16.74 | 54,748 |
10 Jan 2024 | 17.24 | 17.36 | 17.20 | 17.20 | 17.20 | 24,226 |
09 Jan 2024 | 17.72 | 17.72 | 17.18 | 17.24 | 17.24 | 45,268 |
08 Jan 2024 | 17.74 | 17.90 | 17.42 | 17.84 | 17.84 | 24,287 |
05 Jan 2024 | 17.60 | 17.86 | 17.48 | 17.76 | 17.76 | 23,992 |
04 Jan 2024 | 17.66 | 17.74 | 17.46 | 17.64 | 17.64 | 21,018 |
03 Jan 2024 | 18.06 | 18.14 | 17.38 | 17.58 | 17.58 | 44,647 |
02 Jan 2024 | 18.32 | 18.58 | 18.00 | 18.14 | 18.14 | 27,806 |
29 Dec 2023 | 18.24 | 18.26 | 18.10 | 18.26 | 18.26 | 8,653 |
28 Dec 2023 | 18.22 | 18.30 | 18.12 | 18.22 | 18.22 | 12,450 |
27 Dec 2023 | 18.10 | 18.38 | 18.04 | 18.20 | 18.20 | 22,916 |
22 Dec 2023 | 18.20 | 18.22 | 18.04 | 18.16 | 18.16 | 8,617 |
21 Dec 2023 | 18.22 | 18.28 | 17.92 | 18.14 | 18.14 | 21,710 |
20 Dec 2023 | 18.02 | 18.40 | 17.90 | 18.40 | 18.40 | 45,702 |
19 Dec 2023 | 17.80 | 18.06 | 17.62 | 17.92 | 17.92 | 23,723 |
18 Dec 2023 | 18.10 | 18.10 | 17.66 | 17.68 | 17.68 | 15,876 |
15 Dec 2023 | 18.06 | 18.28 | 17.88 | 18.00 | 18.00 | 50,178 |
14 Dec 2023 | 17.14 | 18.02 | 17.14 | 17.86 | 17.86 | 40,718 |
13 Dec 2023 | 17.14 | 17.22 | 16.96 | 16.96 | 16.96 | 22,826 |
12 Dec 2023 | 17.52 | 17.64 | 17.12 | 17.12 | 17.12 | 25,469 |
11 Dec 2023 | 17.50 | 17.56 | 17.32 | 17.52 | 17.52 | 31,529 |
08 Dec 2023 | 17.26 | 17.50 | 17.10 | 17.42 | 17.42 | 30,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |