Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 17.36 | 17.36 | 17.16 | 17.27 | 17.27 | 1,554 |
22 Apr 2024 | 17.21 | 17.36 | 17.20 | 17.23 | 17.23 | 364 |
19 Apr 2024 | 17.00 | 17.24 | 17.06 | 17.00 | 17.00 | 616 |
18 Apr 2024 | 17.14 | 17.26 | 17.02 | 17.14 | 17.14 | 1,152 |
17 Apr 2024 | 17.04 | 17.20 | 16.98 | 17.14 | 17.14 | 1,074 |
16 Apr 2024 | 17.29 | 17.14 | 16.86 | 16.96 | 16.96 | 2,602 |
15 Apr 2024 | 17.41 | 17.44 | 17.24 | 17.29 | 17.29 | 671 |
12 Apr 2024 | 17.68 | 17.92 | 17.30 | 17.33 | 17.33 | 1,647 |
11 Apr 2024 | 17.88 | 18.04 | 17.76 | 17.88 | 17.88 | 855 |
10 Apr 2024 | 17.86 | 18.00 | 17.66 | 17.94 | 17.94 | 2,468 |
09 Apr 2024 | 17.92 | 18.00 | 17.18 | 17.76 | 17.76 | 2,846 |
08 Apr 2024 | 17.78 | 18.08 | 17.82 | 18.03 | 18.03 | 1,203 |
05 Apr 2024 | 17.60 | 17.84 | 17.44 | 17.80 | 17.80 | 1,923 |
04 Apr 2024 | 17.35 | 17.82 | 17.40 | 17.64 | 17.64 | 2,815 |
03 Apr 2024 | 17.10 | 17.32 | 16.90 | 17.14 | 17.14 | 3,582 |
02 Apr 2024 | 17.16 | 17.38 | 16.94 | 16.92 | 16.92 | 5,917 |
28 Mar 2024 | 17.72 | 17.76 | 17.16 | 17.23 | 17.23 | 2,000 |
27 Mar 2024 | 17.33 | 17.86 | 17.36 | 17.84 | 17.84 | 2,058 |
26 Mar 2024 | 17.78 | 17.78 | 16.92 | 17.37 | 17.37 | 4,574 |
25 Mar 2024 | 17.72 | 18.02 | 17.46 | 17.66 | 17.66 | 366 |
22 Mar 2024 | 17.35 | 17.84 | 17.46 | 17.55 | 17.55 | 656 |
21 Mar 2024 | 17.45 | 17.70 | 17.08 | 17.23 | 17.23 | 1,563 |
20 Mar 2024 | 16.80 | 17.04 | 16.78 | 16.94 | 16.94 | 1,054 |
19 Mar 2024 | 16.67 | 16.98 | 16.62 | 16.94 | 16.94 | 2,661 |
18 Mar 2024 | 16.61 | 16.78 | 16.66 | 16.63 | 16.63 | 428 |
15 Mar 2024 | 16.53 | 16.72 | 16.50 | 16.55 | 16.55 | 88,184 |
14 Mar 2024 | 16.65 | 16.84 | 16.60 | 16.65 | 16.65 | 197 |
13 Mar 2024 | 16.73 | 16.90 | 16.60 | 16.57 | 16.57 | 1,164 |
12 Mar 2024 | 16.53 | 16.78 | 16.42 | 16.73 | 16.73 | 2,142 |
11 Mar 2024 | 16.51 | 16.58 | 16.34 | 16.49 | 16.49 | 1,233 |
08 Mar 2024 | 16.73 | 16.90 | 16.80 | 16.75 | 16.75 | 70 |
07 Mar 2024 | 16.43 | 16.80 | 16.48 | 16.80 | 16.80 | 2,893 |
06 Mar 2024 | 16.57 | 16.62 | 16.44 | 16.55 | 16.55 | 5,948 |
05 Mar 2024 | 16.77 | 16.68 | 16.52 | 16.57 | 16.57 | 2,483 |
04 Mar 2024 | 16.84 | 16.92 | 16.56 | 16.67 | 16.67 | 530 |
01 Mar 2024 | 16.84 | 16.94 | 16.42 | 16.90 | 16.90 | 5,060 |
29 Feb 2024 | 16.94 | 17.08 | 16.48 | 16.80 | 16.80 | 4,843 |
28 Feb 2024 | 16.94 | 17.12 | 16.74 | 16.92 | 16.92 | 1,819 |
27 Feb 2024 | 17.00 | 17.30 | 16.88 | 17.00 | 17.00 | 637 |
26 Feb 2024 | 16.80 | 17.06 | 16.72 | 17.00 | 17.00 | 1,910 |
23 Feb 2024 | 17.08 | 17.14 | 16.88 | 16.86 | 16.86 | 108 |
22 Feb 2024 | 17.16 | 17.28 | 17.02 | 16.92 | 16.92 | 391 |
21 Feb 2024 | 16.88 | 17.04 | 16.66 | 16.88 | 16.88 | 626 |
20 Feb 2024 | 17.14 | 17.26 | 15.92 | 16.84 | 16.84 | 1,511 |
19 Feb 2024 | 17.21 | 17.14 | 16.78 | 17.04 | 17.04 | 852 |
16 Feb 2024 | 17.08 | 17.26 | 17.04 | 17.18 | 17.18 | 108 |
15 Feb 2024 | 17.02 | 17.26 | 16.94 | 17.08 | 17.08 | 261 |
14 Feb 2024 | 16.98 | 17.18 | 16.92 | 17.08 | 17.08 | 2,875 |
13 Feb 2024 | 17.14 | 17.22 | 16.86 | 16.86 | 16.86 | 434 |
12 Feb 2024 | 17.31 | 17.40 | 17.18 | 17.29 | 17.29 | 339 |
09 Feb 2024 | 17.37 | 17.42 | 17.04 | 17.21 | 17.21 | 1,996 |
08 Feb 2024 | 17.29 | 17.34 | 17.14 | 17.31 | 17.31 | 442 |
07 Feb 2024 | 17.33 | 17.56 | 17.20 | 17.23 | 17.23 | 1,246 |
06 Feb 2024 | 17.16 | 17.26 | 17.02 | 17.25 | 17.25 | 148 |
05 Feb 2024 | 17.72 | 17.76 | 17.07 | 17.14 | 17.14 | 2,333 |
02 Feb 2024 | 17.51 | 17.78 | 17.50 | 17.82 | 17.82 | 1,330 |
01 Feb 2024 | 17.31 | 17.58 | 17.36 | 17.41 | 17.41 | 807 |
31 Jan 2024 | 17.16 | 17.42 | 17.24 | 17.27 | 17.27 | 4,127 |
30 Jan 2024 | 16.96 | 17.20 | 17.10 | 17.14 | 17.14 | 1,503 |
29 Jan 2024 | 17.16 | 17.20 | 16.88 | 16.86 | 16.86 | 4,961 |
26 Jan 2024 | 17.12 | 17.22 | 17.08 | 17.14 | 17.14 | 1,242 |
25 Jan 2024 | 17.23 | 17.50 | 17.02 | 17.23 | 17.23 | 817 |
24 Jan 2024 | 17.06 | 17.32 | 17.14 | 17.12 | 17.12 | 4,255 |
23 Jan 2024 | 16.98 | 17.10 | 16.92 | 17.14 | 17.14 | 858 |
22 Jan 2024 | 16.75 | 17.08 | 16.88 | 16.86 | 16.86 | 1,746 |
19 Jan 2024 | 16.61 | 16.88 | 16.60 | 16.67 | 16.67 | 887 |
18 Jan 2024 | 16.65 | 16.78 | 16.64 | 16.73 | 16.73 | 325 |
17 Jan 2024 | 16.67 | 16.72 | 16.42 | 16.57 | 16.57 | 4,874 |
16 Jan 2024 | 16.90 | 16.90 | 16.66 | 16.84 | 16.84 | 6,051 |
15 Jan 2024 | 16.88 | 17.28 | 16.88 | 16.96 | 16.96 | 666 |
12 Jan 2024 | 17.08 | 17.20 | 17.08 | 17.08 | 17.08 | 890 |
11 Jan 2024 | 17.25 | 17.42 | 16.74 | 16.88 | 16.88 | 9,807 |
10 Jan 2024 | 17.25 | 17.32 | 17.22 | 17.27 | 17.27 | 2,763 |
09 Jan 2024 | 17.76 | 17.96 | 17.22 | 17.35 | 17.35 | 3,806 |
08 Jan 2024 | 17.72 | 17.88 | 17.56 | 17.72 | 17.72 | 4,356 |
05 Jan 2024 | 17.55 | 17.88 | 17.50 | 17.78 | 17.78 | 4,604 |
04 Jan 2024 | 17.68 | 17.90 | 17.48 | 17.62 | 17.62 | 1,027 |
03 Jan 2024 | 18.07 | 18.04 | 17.44 | 17.60 | 17.60 | 3,158 |
02 Jan 2024 | 18.31 | 18.50 | 18.08 | 18.03 | 18.03 | 1,580 |
29 Dec 2023 | 18.29 | 18.32 | 18.16 | 18.21 | 18.21 | 360 |
28 Dec 2023 | 18.25 | 18.36 | 18.16 | 18.27 | 18.27 | 1,332 |
27 Dec 2023 | 18.11 | 18.38 | 18.14 | 18.11 | 18.11 | 3,944 |
22 Dec 2023 | 18.19 | 18.20 | 18.04 | 18.11 | 18.11 | 1,759 |
21 Dec 2023 | 18.33 | 18.29 | 18.06 | 18.09 | 18.09 | 1,623 |
20 Dec 2023 | 18.01 | 18.32 | 17.90 | 18.31 | 18.31 | 986 |
19 Dec 2023 | 17.68 | 18.00 | 17.72 | 18.01 | 18.01 | 1,772 |
18 Dec 2023 | 18.07 | 18.00 | 17.64 | 17.82 | 17.82 | 1,372 |
15 Dec 2023 | 18.01 | 18.28 | 17.80 | 18.09 | 18.09 | 11,162 |
14 Dec 2023 | 17.14 | 17.98 | 17.38 | 17.86 | 17.86 | 3,798 |
13 Dec 2023 | 17.18 | 17.22 | 16.94 | 16.96 | 16.96 | 7,695 |
12 Dec 2023 | 17.55 | 17.74 | 17.12 | 17.14 | 17.14 | 1,917 |
11 Dec 2023 | 17.45 | 17.60 | 17.30 | 17.35 | 17.35 | 6,538 |
08 Dec 2023 | 17.23 | 17.52 | 17.18 | 17.29 | 17.29 | 8,077 |
07 Dec 2023 | 17.45 | 17.42 | 17.16 | 17.14 | 17.14 | 2,673 |
06 Dec 2023 | 17.47 | 17.56 | 17.34 | 17.51 | 17.51 | 1,959 |
05 Dec 2023 | 17.12 | 17.28 | 17.08 | 17.12 | 17.12 | 6,791 |
04 Dec 2023 | 17.16 | 17.36 | 16.98 | 17.02 | 17.02 | 2,961 |
01 Dec 2023 | 17.10 | 17.14 | 16.88 | 16.96 | 16.96 | 5,307 |
30 Nov 2023 | 16.92 | 17.12 | 16.70 | 16.80 | 16.80 | 78,511 |
29 Nov 2023 | 16.53 | 17.02 | 16.58 | 17.02 | 17.02 | 10,220 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |