Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18.36 | 18.36 | 18.20 | 18.31 | 18.31 | 89,234 |
01 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
30 Apr 2024 | 18.13 | 18.34 | 18.24 | 18.25 | 18.25 | 35,167 |
29 Apr 2024 | 17.78 | 18.14 | 17.74 | 18.05 | 18.05 | 197,777 |
26 Apr 2024 | 17.57 | 17.86 | 17.72 | 17.74 | 17.74 | 3,304 |
25 Apr 2024 | 17.55 | 17.70 | 17.64 | 17.66 | 17.66 | 2,642 |
24 Apr 2024 | 17.70 | 17.84 | 17.58 | 17.60 | 17.60 | 5,619 |
23 Apr 2024 | 17.96 | 17.94 | 17.82 | 17.90 | 17.90 | 3,644 |
22 Apr 2024 | 17.70 | 17.94 | 17.68 | 17.92 | 17.92 | 8,383 |
19 Apr 2024 | 17.51 | 17.60 | 17.50 | 17.57 | 17.57 | 3,193 |
18 Apr 2024 | 17.94 | 17.94 | 17.58 | 17.60 | 17.60 | 7,260 |
17 Apr 2024 | 17.80 | 17.94 | 17.80 | 17.70 | 17.70 | 5,060 |
16 Apr 2024 | 17.60 | 17.80 | 17.48 | 17.66 | 17.66 | 2,062 |
15 Apr 2024 | 17.55 | 17.62 | 17.38 | 17.57 | 17.57 | 7,602 |
12 Apr 2024 | 17.88 | 17.88 | 17.56 | 17.66 | 17.66 | 18,217 |
11 Apr 2024 | 17.76 | 18.32 | 17.64 | 17.82 | 17.82 | 20,967 |
10 Apr 2024 | 17.00 | 17.10 | 17.00 | 17.04 | 17.04 | 6,175 |
09 Apr 2024 | 16.96 | 17.00 | 16.90 | 16.90 | 16.90 | 2,466 |
08 Apr 2024 | 17.04 | 17.04 | 16.96 | 17.00 | 17.00 | 4,489 |
05 Apr 2024 | 16.96 | 17.00 | 16.92 | 16.98 | 16.98 | 5,791 |
04 Apr 2024 | 17.21 | 17.20 | 17.08 | 17.16 | 17.16 | 3,607 |
03 Apr 2024 | 17.35 | 17.22 | 17.06 | 17.21 | 17.21 | 5,323 |
02 Apr 2024 | 17.64 | 17.64 | 17.10 | 17.33 | 17.33 | 4,396 |
28 Mar 2024 | 17.39 | 17.68 | 17.45 | 17.67 | 17.67 | 6,421 |
27 Mar 2024 | 17.50 | 17.57 | 17.33 | 17.41 | 17.41 | 170,343 |
26 Mar 2024 | 16.99 | 17.45 | 17.29 | 17.31 | 17.31 | 5,723 |
25 Mar 2024 | 17.00 | 17.18 | 16.70 | 17.00 | 17.00 | 14,289 |
22 Mar 2024 | 17.08 | 17.31 | 17.05 | 17.17 | 17.17 | 62,360 |
21 Mar 2024 | 17.29 | 17.19 | 17.03 | 17.23 | 17.23 | 12,956 |
20 Mar 2024 | 16.97 | 17.16 | 16.95 | 16.98 | 16.98 | 85,814 |
19 Mar 2024 | 17.09 | 17.01 | 16.90 | 17.02 | 17.02 | 5,301 |
18 Mar 2024 | 17.11 | 17.15 | 17.06 | 17.07 | 17.07 | 4,220 |
15 Mar 2024 | 17.18 | 17.22 | 16.99 | 17.17 | 17.17 | 12,619 |
14 Mar 2024 | 17.21 | 17.39 | 17.17 | 17.42 | 17.42 | 1,269 |
13 Mar 2024 | 17.37 | 17.42 | 17.28 | 17.21 | 17.21 | 6,322 |
12 Mar 2024 | 17.53 | 17.51 | 17.40 | 17.52 | 17.52 | 2,994 |
11 Mar 2024 | 17.65 | 17.64 | 17.50 | 17.58 | 17.58 | 2,381 |
08 Mar 2024 | 17.85 | 17.92 | 17.55 | 17.66 | 17.66 | 1,139 |
07 Mar 2024 | 17.58 | 17.95 | 17.73 | 17.90 | 17.90 | 1,321 |
06 Mar 2024 | 17.69 | 17.71 | 17.59 | 17.63 | 17.63 | 335 |
05 Mar 2024 | 17.65 | 17.71 | 17.64 | 17.66 | 17.66 | 2,482 |
04 Mar 2024 | 18.01 | 18.05 | 17.81 | 17.76 | 17.76 | 2,782 |
01 Mar 2024 | 17.85 | 18.04 | 17.85 | 17.98 | 17.98 | 2,565 |
29 Feb 2024 | 18.05 | 18.04 | 17.82 | 17.97 | 17.97 | 30,030 |
28 Feb 2024 | 17.98 | 18.04 | 17.95 | 17.98 | 17.98 | 4,425 |
27 Feb 2024 | 18.02 | 18.02 | 17.98 | 17.93 | 17.93 | 5,169 |
26 Feb 2024 | 17.90 | 18.04 | 17.76 | 18.02 | 18.02 | 6,520 |
23 Feb 2024 | 17.94 | 18.10 | 17.92 | 18.00 | 18.00 | 7,850 |
22 Feb 2024 | 18.06 | 18.19 | 17.95 | 18.18 | 18.18 | 3,944 |
21 Feb 2024 | 18.01 | 18.08 | 17.96 | 18.03 | 18.03 | 14,480 |
20 Feb 2024 | 18.39 | 18.36 | 17.92 | 18.05 | 18.05 | 12,208 |
19 Feb 2024 | 17.91 | 18.32 | 17.90 | 18.17 | 18.17 | 7,328 |
16 Feb 2024 | 18.10 | 18.09 | 17.80 | 18.04 | 18.04 | 8,863 |
15 Feb 2024 | 17.92 | 18.05 | 17.66 | 18.04 | 18.04 | 24,538 |
14 Feb 2024 | 17.14 | 17.52 | 17.15 | 17.36 | 17.36 | 9,639 |
13 Feb 2024 | 17.21 | 17.27 | 17.02 | 17.20 | 17.20 | 5,267 |
12 Feb 2024 | 16.84 | 17.23 | 17.09 | 17.09 | 17.09 | 7,147 |
09 Feb 2024 | 16.84 | 17.06 | 16.85 | 16.97 | 16.97 | 14,809 |
08 Feb 2024 | 16.89 | 17.14 | 16.90 | 16.93 | 16.93 | 72,332 |
07 Feb 2024 | 16.91 | 17.01 | 16.89 | 17.03 | 17.03 | 1,861 |
06 Feb 2024 | 17.00 | 17.07 | 16.86 | 16.92 | 16.92 | 4,355 |
05 Feb 2024 | 16.80 | 16.98 | 16.78 | 16.76 | 16.76 | 5,938 |
02 Feb 2024 | 16.72 | 16.87 | 16.68 | 16.82 | 16.82 | 1,725 |
01 Feb 2024 | 16.59 | 16.75 | 16.65 | 16.72 | 16.72 | 1,744 |
31 Jan 2024 | 16.90 | 16.71 | 16.64 | 16.70 | 16.70 | 4,608 |
30 Jan 2024 | 17.00 | 16.85 | 16.69 | 16.90 | 16.90 | 2,573 |
29 Jan 2024 | 16.92 | 16.86 | 16.79 | 16.84 | 16.84 | 1,835 |
26 Jan 2024 | 16.93 | 16.94 | 16.87 | 17.00 | 17.00 | 77,788 |
25 Jan 2024 | 16.66 | 17.04 | 16.91 | 16.85 | 16.85 | 2,525 |
24 Jan 2024 | 17.00 | 16.99 | 16.78 | 16.89 | 16.89 | 3,772 |
23 Jan 2024 | 16.98 | 16.93 | 16.71 | 16.86 | 16.86 | 1,907 |
22 Jan 2024 | 16.65 | 16.85 | 16.81 | 16.80 | 16.80 | 3,316 |
19 Jan 2024 | 16.85 | 17.03 | 16.63 | 16.75 | 16.75 | 5,977 |
18 Jan 2024 | 16.87 | 17.02 | 16.85 | 16.84 | 16.84 | 4,798 |
17 Jan 2024 | 16.89 | 17.20 | 16.79 | 16.76 | 16.76 | 3,574 |
16 Jan 2024 | 16.91 | 17.30 | 16.99 | 16.98 | 16.98 | 4,887 |
15 Jan 2024 | 17.32 | 17.39 | 17.04 | 17.11 | 17.11 | 6,886 |
12 Jan 2024 | 17.02 | 17.29 | 17.12 | 17.08 | 17.08 | 3,831 |
11 Jan 2024 | 16.97 | 17.25 | 16.95 | 17.08 | 17.08 | 4,703 |
10 Jan 2024 | 17.16 | 17.10 | 16.88 | 17.05 | 17.05 | 4,486 |
09 Jan 2024 | 17.30 | 17.25 | 16.92 | 17.17 | 17.17 | 29,032 |
08 Jan 2024 | 16.85 | 17.27 | 16.79 | 17.10 | 17.10 | 4,617 |
05 Jan 2024 | 16.60 | 16.85 | 16.70 | 16.73 | 16.73 | 4,513 |
04 Jan 2024 | 16.65 | 16.83 | 16.65 | 16.69 | 16.69 | 25,625 |
03 Jan 2024 | 16.94 | 16.80 | 16.63 | 16.66 | 16.66 | 6,013 |
02 Jan 2024 | 16.52 | 16.97 | 16.61 | 16.95 | 16.95 | 3,147 |
29 Dec 2023 | 16.70 | 16.79 | 16.61 | 16.65 | 16.65 | 5,533 |
28 Dec 2023 | 16.87 | 16.90 | 16.73 | 16.92 | 16.92 | 2,861 |
27 Dec 2023 | 16.67 | 17.00 | 16.88 | 16.77 | 16.77 | 14,525 |
22 Dec 2023 | 16.95 | 16.95 | 16.75 | 16.82 | 16.82 | 96,758 |
21 Dec 2023 | 16.73 | 16.90 | 16.61 | 16.77 | 16.77 | 2,374 |
20 Dec 2023 | 16.56 | 16.89 | 16.56 | 16.87 | 16.87 | 10,282 |
19 Dec 2023 | 16.60 | 16.71 | 16.55 | 16.56 | 16.56 | 10,530 |
18 Dec 2023 | 17.09 | 17.10 | 16.69 | 16.73 | 16.73 | 8,680 |
15 Dec 2023 | 17.50 | 17.54 | 17.16 | 17.17 | 17.17 | 9,903 |
14 Dec 2023 | 17.16 | 17.60 | 17.44 | 17.42 | 17.42 | 5,053 |
13 Dec 2023 | 17.08 | 17.36 | 17.17 | 17.20 | 17.20 | 7,261 |
12 Dec 2023 | 17.16 | 17.39 | 17.17 | 17.27 | 17.27 | 6,728 |
11 Dec 2023 | 17.25 | 17.36 | 17.19 | 17.34 | 17.34 | 7,002 |
08 Dec 2023 | 17.09 | 17.31 | 17.21 | 17.20 | 17.20 | 2,665 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |