Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 17.14 | 17.26 | 17.02 | 17.14 | 17.14 | 553 |
17 Apr 2024 | 17.04 | 17.20 | 16.98 | 17.12 | 17.12 | 1,075 |
16 Apr 2024 | 17.29 | 17.14 | 16.86 | 17.00 | 17.00 | 2,603 |
15 Apr 2024 | 17.41 | 17.44 | 17.24 | 17.28 | 17.28 | 672 |
12 Apr 2024 | 17.68 | 17.92 | 17.30 | 17.32 | 17.32 | 1,647 |
11 Apr 2024 | 17.88 | 18.04 | 17.76 | 17.82 | 17.82 | 855 |
10 Apr 2024 | 17.86 | 18.00 | 17.66 | 17.90 | 17.90 | 2,468 |
09 Apr 2024 | 17.92 | 18.00 | 17.18 | 17.74 | 17.74 | 2,846 |
08 Apr 2024 | 17.78 | 18.08 | 17.82 | 17.98 | 17.98 | 1,203 |
05 Apr 2024 | 17.60 | 17.84 | 17.44 | 17.84 | 17.84 | 1,924 |
04 Apr 2024 | 17.35 | 17.82 | 17.40 | 17.54 | 17.54 | 2,816 |
03 Apr 2024 | 17.10 | 17.32 | 16.90 | 17.24 | 17.24 | 3,582 |
02 Apr 2024 | 17.16 | 17.38 | 16.94 | 17.11 | 17.11 | 5,917 |
28 Mar 2024 | 17.72 | 17.76 | 17.16 | 17.26 | 17.26 | 2,001 |
27 Mar 2024 | 17.33 | 17.86 | 17.36 | 17.80 | 17.80 | 2,059 |
26 Mar 2024 | 17.78 | 17.78 | 16.92 | 17.52 | 17.52 | 4,574 |
25 Mar 2024 | 17.72 | 18.02 | 17.46 | 17.70 | 17.70 | 366 |
22 Mar 2024 | 17.35 | 17.84 | 17.46 | 17.78 | 17.78 | 657 |
21 Mar 2024 | 17.45 | 17.70 | 17.08 | 17.24 | 17.24 | 1,564 |
20 Mar 2024 | 16.80 | 17.04 | 16.78 | 17.04 | 17.04 | 1,055 |
19 Mar 2024 | 16.67 | 16.98 | 16.62 | 16.78 | 16.78 | 2,661 |
18 Mar 2024 | 16.61 | 16.78 | 16.66 | 16.67 | 16.67 | 428 |
15 Mar 2024 | 16.53 | 16.72 | 16.50 | 16.58 | 16.58 | 67,210 |
14 Mar 2024 | 16.65 | 16.84 | 16.60 | 16.60 | 16.60 | 198 |
13 Mar 2024 | 16.73 | 16.90 | 16.60 | 16.90 | 16.90 | 1,165 |
12 Mar 2024 | 16.53 | 16.74 | 16.42 | 16.53 | 16.53 | 2,053 |
11 Mar 2024 | 16.51 | 16.58 | 16.34 | 16.44 | 16.44 | 1,234 |
08 Mar 2024 | 16.73 | 16.90 | 16.84 | 16.88 | 16.88 | 21 |
07 Mar 2024 | 16.43 | 16.80 | 16.48 | 16.50 | 16.50 | 2,893 |
06 Mar 2024 | 16.57 | 16.62 | 16.44 | 16.46 | 16.46 | 5,948 |
05 Mar 2024 | 16.77 | 16.68 | 16.52 | 16.52 | 16.52 | 2,484 |
04 Mar 2024 | 16.84 | 16.92 | 16.56 | 16.78 | 16.78 | 530 |
01 Mar 2024 | 16.84 | 16.94 | 16.42 | 16.87 | 16.87 | 5,060 |
29 Feb 2024 | 16.94 | 17.08 | 16.48 | 16.66 | 16.66 | 4,844 |
28 Feb 2024 | 16.94 | 17.12 | 16.74 | 16.74 | 16.74 | 1,819 |
27 Feb 2024 | 17.00 | 17.30 | 16.88 | 17.00 | 17.00 | 638 |
26 Feb 2024 | 16.80 | 17.06 | 16.72 | 16.84 | 16.84 | 1,910 |
23 Feb 2024 | 17.08 | 17.14 | 16.88 | 16.88 | 16.88 | 108 |
22 Feb 2024 | 17.16 | 17.28 | 17.02 | 17.19 | 17.19 | 391 |
21 Feb 2024 | 16.88 | 17.04 | 16.66 | 16.96 | 16.96 | 626 |
20 Feb 2024 | 17.14 | 17.26 | 15.92 | 17.00 | 17.00 | 1,511 |
19 Feb 2024 | 17.21 | 17.14 | 16.78 | 16.90 | 16.90 | 853 |
16 Feb 2024 | 17.08 | 17.26 | 17.04 | 17.10 | 17.10 | 109 |
15 Feb 2024 | 17.02 | 17.26 | 16.94 | 17.12 | 17.12 | 262 |
14 Feb 2024 | 16.98 | 17.18 | 16.92 | 16.94 | 16.94 | 2,875 |
13 Feb 2024 | 17.14 | 17.22 | 16.86 | 17.06 | 17.06 | 434 |
12 Feb 2024 | 17.31 | 17.40 | 17.18 | 17.26 | 17.26 | 339 |
09 Feb 2024 | 17.37 | 17.42 | 17.04 | 17.28 | 17.28 | 1,997 |
08 Feb 2024 | 17.29 | 17.34 | 17.14 | 17.34 | 17.34 | 442 |
07 Feb 2024 | 17.33 | 17.56 | 17.20 | 17.20 | 17.20 | 320 |
06 Feb 2024 | 17.16 | 17.26 | 17.02 | 17.08 | 17.08 | 148 |
05 Feb 2024 | 17.72 | 17.76 | 17.07 | 17.14 | 17.14 | 2,334 |
02 Feb 2024 | 17.51 | 17.78 | 17.58 | 17.68 | 17.68 | 279 |
01 Feb 2024 | 17.31 | 17.58 | 17.36 | 17.50 | 17.50 | 52 |
31 Jan 2024 | 17.16 | 17.42 | 17.24 | 17.24 | 17.24 | 4,127 |
30 Jan 2024 | 16.96 | 17.20 | 17.10 | 17.12 | 17.12 | 1,503 |
29 Jan 2024 | 17.16 | 17.20 | 16.88 | 16.90 | 16.90 | 4,962 |
26 Jan 2024 | 17.12 | 17.22 | 17.08 | 17.18 | 17.18 | 1,243 |
25 Jan 2024 | 17.23 | 17.50 | 17.02 | 17.10 | 17.10 | 818 |
24 Jan 2024 | 17.06 | 17.32 | 17.14 | 17.18 | 17.18 | 4,255 |
23 Jan 2024 | 16.98 | 17.10 | 16.92 | 17.00 | 17.00 | 858 |
22 Jan 2024 | 16.75 | 17.08 | 16.88 | 16.96 | 16.96 | 1,747 |
19 Jan 2024 | 16.61 | 16.88 | 16.60 | 16.60 | 16.60 | 888 |
18 Jan 2024 | 16.65 | 16.78 | 16.64 | 16.68 | 16.68 | 325 |
17 Jan 2024 | 16.67 | 16.72 | 16.42 | 16.52 | 16.52 | 4,875 |
16 Jan 2024 | 16.90 | 16.90 | 16.66 | 16.68 | 16.68 | 6,052 |
15 Jan 2024 | 17.27 | 17.28 | 16.88 | 16.98 | 16.98 | 667 |
12 Jan 2024 | 17.08 | 17.20 | 17.08 | 17.16 | 17.16 | 890 |
11 Jan 2024 | 17.25 | 17.42 | 16.74 | 17.14 | 17.14 | 9,807 |
10 Jan 2024 | 17.25 | 17.32 | 17.22 | 17.22 | 17.22 | 2,764 |
09 Jan 2024 | 17.76 | 17.96 | 17.22 | 17.24 | 17.24 | 3,807 |
08 Jan 2024 | 17.72 | 17.88 | 17.56 | 17.88 | 17.88 | 4,356 |
05 Jan 2024 | 17.55 | 17.88 | 17.50 | 17.52 | 17.52 | 4,604 |
04 Jan 2024 | 17.68 | 17.90 | 17.48 | 17.56 | 17.56 | 1,027 |
03 Jan 2024 | 18.07 | 18.04 | 17.44 | 17.52 | 17.52 | 3,159 |
02 Jan 2024 | 18.31 | 18.50 | 18.08 | 18.14 | 18.14 | 1,580 |
29 Dec 2023 | 18.29 | 18.32 | 18.16 | 18.26 | 18.26 | 361 |
28 Dec 2023 | 18.25 | 18.36 | 18.16 | 18.22 | 18.22 | 1,332 |
27 Dec 2023 | 18.11 | 18.38 | 18.14 | 18.26 | 18.26 | 3,338 |
22 Dec 2023 | 18.19 | 18.20 | 18.04 | 18.14 | 18.14 | 1,759 |
21 Dec 2023 | 18.33 | 18.29 | 18.06 | 18.22 | 18.22 | 1,623 |
20 Dec 2023 | 18.01 | 18.32 | 17.90 | 18.24 | 18.24 | 987 |
19 Dec 2023 | 17.68 | 18.00 | 17.72 | 17.72 | 17.72 | 1,773 |
18 Dec 2023 | 18.07 | 18.00 | 17.64 | 17.72 | 17.72 | 1,372 |
15 Dec 2023 | 18.01 | 18.28 | 17.80 | 18.00 | 18.00 | 11,162 |
14 Dec 2023 | 17.14 | 17.98 | 17.38 | 17.87 | 17.87 | 3,799 |
13 Dec 2023 | 17.18 | 17.22 | 16.94 | 17.09 | 17.09 | 7,696 |
12 Dec 2023 | 17.55 | 17.74 | 17.12 | 17.40 | 17.40 | 1,917 |
11 Dec 2023 | 17.45 | 17.60 | 17.30 | 17.49 | 17.49 | 6,539 |
08 Dec 2023 | 17.23 | 17.52 | 17.18 | 17.18 | 17.18 | 8,077 |
07 Dec 2023 | 17.45 | 17.42 | 17.16 | 17.16 | 17.16 | 2,673 |
06 Dec 2023 | 17.47 | 17.56 | 17.34 | 17.50 | 17.50 | 1,959 |
05 Dec 2023 | 17.12 | 17.28 | 17.08 | 17.17 | 17.17 | 6,791 |
04 Dec 2023 | 17.16 | 17.36 | 16.98 | 17.28 | 17.28 | 2,962 |
01 Dec 2023 | 17.10 | 17.14 | 16.88 | 17.07 | 17.07 | 5,307 |
30 Nov 2023 | 16.92 | 17.12 | 16.70 | 16.91 | 16.91 | 78,511 |
29 Nov 2023 | 16.53 | 17.02 | 16.58 | 16.71 | 16.71 | 10,220 |
28 Nov 2023 | 16.57 | 16.72 | 16.34 | 16.50 | 16.50 | 6,414 |
27 Nov 2023 | 16.92 | 16.94 | 16.62 | 16.84 | 16.84 | 5,136 |
24 Nov 2023 | 16.65 | 17.00 | 16.50 | 16.90 | 16.90 | 4,424 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |