Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.40 | 18.40 | 18.18 | 18.26 | 18.26 | 2,176 |
02 May 2024 | 17.96 | 18.14 | 17.96 | 18.14 | 18.14 | 2,174 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.90 | 17.90 | 17.76 | 17.76 | 17.76 | 3,005 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 16.90 | 17.42 | 16.90 | 17.12 | 17.12 | 3,464 |
25 Apr 2024 | 16.66 | 16.88 | 16.62 | 16.80 | 16.80 | 4,677 |
24 Apr 2024 | 16.84 | 16.86 | 16.16 | 16.85 | 16.85 | 4,643 |
23 Apr 2024 | 16.12 | 16.12 | 15.91 | 16.08 | 16.08 | 26,961 |
22 Apr 2024 | 16.44 | 16.68 | 16.44 | 16.68 | 16.68 | 241 |
19 Apr 2024 | 16.68 | 16.70 | 16.68 | 16.70 | 16.70 | 2,683 |
18 Apr 2024 | 17.12 | 17.14 | 16.93 | 16.96 | 16.96 | 6,801 |
17 Apr 2024 | 16.96 | 16.98 | 16.86 | 16.98 | 16.98 | 4,083 |
16 Apr 2024 | 17.06 | 17.06 | 16.76 | 16.90 | 16.90 | 2,506 |
15 Apr 2024 | 17.74 | 17.74 | 17.64 | 17.64 | 17.64 | 1,254 |
12 Apr 2024 | 18.48 | 18.48 | 17.70 | 17.70 | 17.70 | 1,239 |
11 Apr 2024 | 17.92 | 18.12 | 17.92 | 18.10 | 18.10 | 9,368 |
10 Apr 2024 | 17.34 | 17.70 | 17.10 | 17.70 | 17.70 | 2,927 |
09 Apr 2024 | 18.10 | 18.26 | 17.54 | 17.54 | 17.54 | 650 |
08 Apr 2024 | 18.30 | 18.30 | 18.24 | 18.30 | 18.30 | 8,858 |
05 Apr 2024 | 17.58 | 18.28 | 17.58 | 18.17 | 18.17 | 2,053 |
04 Apr 2024 | 17.72 | 17.72 | 17.48 | 17.48 | 17.48 | 492 |
03 Apr 2024 | 17.18 | 17.80 | 17.17 | 17.35 | 17.35 | 3,145 |
02 Apr 2024 | 17.42 | 17.62 | 17.02 | 17.42 | 17.42 | 62,485 |
28 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 514 |
27 Mar 2024 | 16.92 | 16.98 | 16.92 | 16.94 | 16.94 | 379 |
26 Mar 2024 | 16.46 | 16.50 | 16.46 | 16.50 | 16.50 | 551 |
25 Mar 2024 | 16.28 | 16.53 | 16.28 | 16.50 | 16.50 | 3,082 |
22 Mar 2024 | 16.80 | 16.80 | 16.48 | 16.64 | 16.64 | 1,820 |
21 Mar 2024 | 16.56 | 16.80 | 16.56 | 16.67 | 16.67 | 1,425 |
20 Mar 2024 | 16.60 | 16.60 | 16.22 | 16.28 | 16.28 | 1,446 |
19 Mar 2024 | 16.60 | 16.70 | 16.60 | 16.66 | 16.66 | 2,180 |
18 Mar 2024 | 16.71 | 16.71 | 16.66 | 16.66 | 16.66 | 464 |
15 Mar 2024 | 17.06 | 17.16 | 16.76 | 16.86 | 16.86 | 647 |
14 Mar 2024 | 17.00 | 17.16 | 16.92 | 16.92 | 16.92 | 2,504 |
13 Mar 2024 | 16.60 | 16.60 | 16.44 | 16.44 | 16.44 | 4 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 16.20 | 16.46 | 16.19 | 16.44 | 16.44 | 1,764 |
08 Mar 2024 | 16.32 | 16.32 | 16.26 | 16.26 | 16.26 | 1,632 |
07 Mar 2024 | 15.92 | 15.98 | 15.48 | 15.74 | 15.74 | 1,355 |
06 Mar 2024 | 15.10 | 15.46 | 15.10 | 15.40 | 15.40 | 2,055 |
05 Mar 2024 | 15.20 | 15.26 | 15.16 | 15.26 | 15.26 | 3,929 |
04 Mar 2024 | 15.33 | 15.35 | 15.33 | 15.35 | 15.35 | 393 |
01 Mar 2024 | 15.46 | 15.59 | 15.46 | 15.48 | 15.48 | 447 |
29 Feb 2024 | 15.48 | 15.48 | 15.46 | 15.46 | 15.46 | 359 |
28 Feb 2024 | 15.62 | 15.62 | 15.54 | 15.60 | 15.60 | 1,720 |
27 Feb 2024 | 15.34 | 15.58 | 15.34 | 15.58 | 15.58 | 772 |
26 Feb 2024 | 15.49 | 15.52 | 15.49 | 15.52 | 15.52 | 685 |
23 Feb 2024 | 15.50 | 15.54 | 15.38 | 15.54 | 15.54 | 851 |
22 Feb 2024 | 15.40 | 15.60 | 15.29 | 15.29 | 15.29 | 847 |
21 Feb 2024 | 15.50 | 15.60 | 15.38 | 15.54 | 15.54 | 2,173 |
20 Feb 2024 | 15.62 | 15.64 | 15.56 | 15.60 | 15.60 | 4,160 |
19 Feb 2024 | 15.90 | 15.90 | 15.76 | 15.76 | 15.76 | 3,514 |
16 Feb 2024 | 16.10 | 16.10 | 15.74 | 15.74 | 15.74 | 2,641 |
15 Feb 2024 | 15.94 | 16.06 | 15.94 | 16.00 | 16.00 | 434 |
14 Feb 2024 | 15.88 | 16.18 | 15.82 | 15.86 | 15.86 | 1,235 |
13 Feb 2024 | 16.10 | 16.10 | 15.64 | 16.00 | 16.00 | 1,361 |
12 Feb 2024 | 16.14 | 16.14 | 16.08 | 16.08 | 16.08 | 1,396 |
09 Feb 2024 | 16.48 | 16.48 | 16.10 | 16.36 | 16.36 | 997 |
08 Feb 2024 | 16.18 | 16.58 | 16.18 | 16.47 | 16.47 | 10,368 |
07 Feb 2024 | 15.68 | 15.78 | 15.63 | 15.78 | 15.78 | 2,614 |
06 Feb 2024 | 15.38 | 15.60 | 15.13 | 15.60 | 15.60 | 1,887 |
05 Feb 2024 | 15.58 | 15.66 | 15.28 | 15.66 | 15.66 | 4,322 |
02 Feb 2024 | 16.42 | 16.44 | 15.66 | 16.44 | 16.44 | 3,790 |
01 Feb 2024 | 17.06 | 17.12 | 16.46 | 16.46 | 16.46 | 1,981 |
31 Jan 2024 | 15.25 | 16.88 | 15.25 | 16.52 | 16.52 | 1,921,965 |
30 Jan 2024 | 16.94 | 16.94 | 16.62 | 16.62 | 16.62 | 2,958 |
29 Jan 2024 | 16.42 | 16.42 | 16.20 | 16.40 | 16.40 | 7,514 |
26 Jan 2024 | 16.88 | 16.88 | 16.64 | 16.64 | 16.64 | 3,643 |
25 Jan 2024 | 17.90 | 17.90 | 16.00 | 16.26 | 16.26 | 4,372 |
24 Jan 2024 | 17.85 | 18.48 | 17.60 | 17.60 | 17.60 | 2,609 |
23 Jan 2024 | 18.46 | 18.46 | 18.24 | 18.24 | 18.24 | 2,813 |
22 Jan 2024 | 18.02 | 18.03 | 17.92 | 18.03 | 18.03 | 371 |
19 Jan 2024 | 18.04 | 18.36 | 17.92 | 18.00 | 18.00 | 4,076 |
18 Jan 2024 | 17.20 | 17.78 | 17.20 | 17.60 | 17.60 | 6,629 |
17 Jan 2024 | 17.00 | 17.18 | 16.92 | 16.99 | 16.99 | 1,627 |
16 Jan 2024 | 17.32 | 17.36 | 17.20 | 17.34 | 17.34 | 5,375 |
15 Jan 2024 | 17.14 | 17.24 | 16.96 | 17.21 | 17.21 | 5,268 |
12 Jan 2024 | 17.24 | 17.24 | 17.02 | 17.16 | 17.16 | 1,862 |
11 Jan 2024 | 17.52 | 17.52 | 16.72 | 16.82 | 16.82 | 2,485 |
10 Jan 2024 | 17.46 | 17.50 | 17.28 | 17.28 | 17.28 | 4,557 |
09 Jan 2024 | 17.32 | 17.58 | 17.24 | 17.52 | 17.52 | 4,910 |
08 Jan 2024 | 17.60 | 17.60 | 17.30 | 17.48 | 17.48 | 3,380 |
05 Jan 2024 | 17.20 | 17.48 | 16.98 | 17.42 | 17.42 | 6,832 |
04 Jan 2024 | 17.20 | 17.30 | 17.04 | 17.30 | 17.30 | 5,197 |
03 Jan 2024 | 17.34 | 17.40 | 16.98 | 17.06 | 17.06 | 5,245 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 17.54 | 17.76 | 17.46 | 17.66 | 17.66 | 3,849 |
28 Dec 2023 | 17.74 | 17.74 | 17.36 | 17.68 | 17.68 | 4,266 |
27 Dec 2023 | 17.48 | 17.80 | 17.48 | 17.62 | 17.62 | 2,610 |
22 Dec 2023 | 17.20 | 17.22 | 17.20 | 17.20 | 17.20 | 3,303 |
21 Dec 2023 | 16.62 | 16.96 | 16.62 | 16.89 | 16.89 | 3,654 |
20 Dec 2023 | 17.00 | 17.00 | 16.77 | 16.92 | 16.92 | 5,314 |
19 Dec 2023 | 17.20 | 17.30 | 16.84 | 17.02 | 17.02 | 9,399 |
18 Dec 2023 | 16.40 | 16.86 | 16.36 | 16.61 | 16.61 | 8,647 |
15 Dec 2023 | 16.82 | 16.90 | 16.56 | 16.72 | 16.72 | 16,323 |
14 Dec 2023 | 16.74 | 16.92 | 16.50 | 16.80 | 16.80 | 4,857 |
13 Dec 2023 | 16.66 | 16.66 | 16.14 | 16.16 | 16.16 | 41,906 |
12 Dec 2023 | 16.20 | 16.40 | 15.98 | 16.20 | 16.20 | 12,903 |
11 Dec 2023 | 16.00 | 16.20 | 15.94 | 16.16 | 16.16 | 3,374 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |