Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.80 | 17.82 | 17.73 | 17.82 | 17.82 | 629 |
01 May 2024 | 17.79 | 17.84 | 17.79 | 17.84 | 17.84 | 6,413 |
30 Apr 2024 | 17.84 | 17.90 | 17.75 | 17.75 | 17.75 | 3,669 |
29 Apr 2024 | 18.09 | 18.12 | 18.09 | 18.12 | 18.12 | 34 |
26 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 2,317 |
25 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1,275 |
24 Apr 2024 | 18.02 | 18.09 | 17.99 | 18.00 | 18.00 | 12,055 |
23 Apr 2024 | 18.00 | 18.04 | 17.97 | 17.99 | 17.99 | 3,156 |
22 Apr 2024 | 18.09 | 18.10 | 18.02 | 18.02 | 18.02 | 4,486 |
19 Apr 2024 | 18.44 | 18.55 | 18.44 | 18.55 | 18.55 | 14,936 |
18 Apr 2024 | 18.46 | 18.48 | 18.39 | 18.48 | 18.48 | 9,195 |
17 Apr 2024 | 18.49 | 18.50 | 18.39 | 18.39 | 18.39 | 2,711 |
16 Apr 2024 | 18.36 | 18.43 | 18.27 | 18.43 | 18.43 | 5,026 |
15 Apr 2024 | 18.40 | 18.40 | 17.94 | 18.31 | 18.31 | 3,704 |
12 Apr 2024 | 18.56 | 18.69 | 18.18 | 18.19 | 18.19 | 7,282 |
11 Apr 2024 | 18.18 | 18.33 | 18.11 | 18.33 | 18.33 | 1,282 |
10 Apr 2024 | 18.07 | 18.23 | 18.06 | 18.12 | 18.12 | 18,404 |
09 Apr 2024 | 18.27 | 18.32 | 18.20 | 18.22 | 18.22 | 2,769 |
08 Apr 2024 | 18.07 | 18.08 | 18.03 | 18.08 | 18.08 | 10,933 |
05 Apr 2024 | 17.91 | 18.07 | 17.91 | 18.03 | 18.03 | 4,575 |
04 Apr 2024 | 17.82 | 17.88 | 17.82 | 17.88 | 17.88 | 319 |
03 Apr 2024 | 17.73 | 17.89 | 17.71 | 17.89 | 17.89 | 4,581 |
02 Apr 2024 | 17.64 | 17.74 | 17.54 | 17.54 | 17.54 | 1,536 |
28 Mar 2024 | 17.18 | 17.30 | 17.17 | 17.27 | 17.27 | 6,731 |
27 Mar 2024 | 17.00 | 17.08 | 17.00 | 17.06 | 17.06 | 2,148 |
26 Mar 2024 | 17.02 | 17.04 | 16.93 | 16.93 | 16.93 | 6,333 |
25 Mar 2024 | 16.92 | 16.92 | 16.91 | 16.91 | 16.91 | 3,411 |
22 Mar 2024 | 16.85 | 16.86 | 16.76 | 16.78 | 16.78 | 2,742 |
21 Mar 2024 | 17.05 | 17.05 | 16.89 | 16.89 | 16.89 | 10,858 |
20 Mar 2024 | 16.70 | 16.96 | 16.70 | 16.96 | 16.96 | 1,384 |
19 Mar 2024 | 16.73 | 16.74 | 16.70 | 16.70 | 16.70 | 9,203 |
18 Mar 2024 | 16.78 | 16.81 | 16.78 | 16.81 | 16.81 | 6,392 |
15 Mar 2024 | 16.81 | 16.83 | 16.79 | 16.79 | 16.79 | 2,998 |
14 Mar 2024 | 16.77 | 16.81 | 16.75 | 16.80 | 16.80 | 24,301 |
13 Mar 2024 | 16.81 | 16.92 | 16.81 | 16.92 | 16.92 | 1,371 |
12 Mar 2024 | 16.83 | 16.83 | 16.72 | 16.72 | 16.72 | 2,373 |
11 Mar 2024 | 16.97 | 16.99 | 16.94 | 16.97 | 16.97 | 19,256 |
08 Mar 2024 | 16.87 | 17.03 | 16.87 | 17.03 | 17.03 | 3,923 |
07 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 27,412 |
06 Mar 2024 | 16.62 | 16.71 | 16.62 | 16.65 | 16.65 | 3,517 |
05 Mar 2024 | 16.53 | 16.58 | 16.52 | 16.54 | 16.54 | 35,841 |
04 Mar 2024 | 16.27 | 16.43 | 16.24 | 16.42 | 16.42 | 43,782 |
01 Mar 2024 | 15.85 | 16.14 | 15.85 | 16.14 | 16.14 | 10,341 |
29 Feb 2024 | 15.80 | 15.80 | 15.77 | 15.77 | 15.77 | 13,203 |
28 Feb 2024 | 15.65 | 15.68 | 15.65 | 15.67 | 15.67 | 9,040 |
27 Feb 2024 | 15.69 | 15.69 | 15.66 | 15.67 | 15.67 | 1,650 |
26 Feb 2024 | 15.62 | 15.62 | 15.61 | 15.62 | 15.62 | 8,596 |
23 Feb 2024 | 15.13 | 15.72 | 15.13 | 15.72 | 15.72 | 9,651 |
22 Feb 2024 | 15.59 | 15.59 | 15.57 | 15.58 | 15.58 | 2,154 |
21 Feb 2024 | 15.61 | 15.61 | 15.57 | 15.57 | 15.57 | 1,404 |
20 Feb 2024 | 15.61 | 15.62 | 15.60 | 15.61 | 15.61 | 5,192 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 605 |
15 Feb 2024 | 15.47 | 15.48 | 15.43 | 15.44 | 15.44 | 878 |
14 Feb 2024 | 15.35 | 15.37 | 15.32 | 15.36 | 15.36 | 1,764 |
13 Feb 2024 | 15.45 | 15.49 | 15.42 | 15.42 | 15.42 | 6,632 |
12 Feb 2024 | 15.60 | 15.63 | 15.57 | 15.63 | 15.63 | 3,065 |
09 Feb 2024 | 15.65 | 15.65 | 15.63 | 15.64 | 15.64 | 1,153 |
08 Feb 2024 | 15.73 | 15.76 | 15.73 | 15.76 | 15.76 | 3,438 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 15.60 | 15.68 | 15.60 | 15.68 | 15.68 | 2,094 |
02 Feb 2024 | 15.71 | 15.73 | 15.70 | 15.72 | 15.72 | 7,062 |
01 Feb 2024 | 15.84 | 15.94 | 15.81 | 15.86 | 15.86 | 5,489 |
31 Jan 2024 | 15.82 | 15.91 | 15.82 | 15.89 | 15.89 | 3,862 |
30 Jan 2024 | 15.87 | 15.87 | 15.73 | 15.75 | 15.75 | 4,904 |
29 Jan 2024 | 15.64 | 15.72 | 15.64 | 15.72 | 15.72 | 1,746 |
26 Jan 2024 | 15.61 | 15.63 | 15.61 | 15.63 | 15.63 | 1,596 |
25 Jan 2024 | 15.56 | 15.56 | 15.55 | 15.55 | 15.55 | 255 |
24 Jan 2024 | 15.69 | 15.71 | 15.57 | 15.57 | 15.57 | 673 |
23 Jan 2024 | 15.64 | 15.66 | 15.64 | 15.66 | 15.66 | 17 |
22 Jan 2024 | 15.63 | 15.65 | 15.63 | 15.64 | 15.64 | 24,477 |
19 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 102 |
18 Jan 2024 | 15.51 | 15.56 | 15.51 | 15.56 | 15.56 | 5,483 |
17 Jan 2024 | 15.63 | 15.63 | 15.49 | 15.49 | 15.49 | 944 |
16 Jan 2024 | 15.78 | 15.78 | 15.74 | 15.75 | 15.75 | 14,095 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 15.91 | 15.91 | 15.78 | 15.79 | 15.79 | 1,185 |
11 Jan 2024 | 15.69 | 15.69 | 15.57 | 15.60 | 15.60 | 1,255 |
10 Jan 2024 | 15.71 | 15.71 | 15.69 | 15.69 | 15.69 | 95 |
09 Jan 2024 | 15.72 | 15.72 | 15.71 | 15.71 | 15.71 | 6,950 |
08 Jan 2024 | 15.63 | 15.76 | 15.63 | 15.71 | 15.71 | 6,059 |
05 Jan 2024 | 15.92 | 15.92 | 15.81 | 15.81 | 15.81 | 445 |
04 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1,645 |
03 Jan 2024 | 15.68 | 15.75 | 15.68 | 15.70 | 15.70 | 5,878 |
02 Jan 2024 | 15.96 | 15.96 | 15.93 | 15.93 | 15.93 | 15,662 |
29 Dec 2023 | 15.98 | 16.00 | 15.98 | 16.00 | 16.00 | 789 |
28 Dec 2023 | 16.08 | 16.13 | 16.06 | 16.06 | 16.06 | 5,302 |
27 Dec 2023 | 16.07 | 16.14 | 16.07 | 16.14 | 16.14 | 3,550 |
22 Dec 2023 | 16.01 | 16.05 | 15.95 | 15.95 | 15.95 | 3,457 |
21 Dec 2023 | 15.79 | 15.84 | 15.79 | 15.81 | 15.81 | 509 |
20 Dec 2023 | 15.77 | 15.79 | 15.77 | 15.78 | 15.78 | 569 |
19 Dec 2023 | 15.82 | 15.89 | 15.81 | 15.81 | 15.81 | 2,284 |
18 Dec 2023 | 15.74 | 15.81 | 15.72 | 15.77 | 15.77 | 5,401 |
15 Dec 2023 | 15.83 | 15.85 | 15.82 | 15.82 | 15.82 | 573 |
14 Dec 2023 | 15.80 | 15.87 | 15.78 | 15.79 | 15.79 | 2,153 |
13 Dec 2023 | 15.37 | 15.53 | 15.35 | 15.53 | 15.53 | 2,923 |
12 Dec 2023 | 15.39 | 15.40 | 15.39 | 15.39 | 15.39 | 8,783 |
11 Dec 2023 | 15.49 | 15.49 | 15.35 | 15.35 | 15.35 | 1,311 |
08 Dec 2023 | 15.58 | 15.65 | 15.50 | 15.52 | 15.52 | 19,332 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |