Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.14 | 17.16 | 17.09 | 17.10 | 17.10 | 941 |
02 May 2024 | 17.08 | 17.09 | 17.04 | 17.03 | 17.03 | 14 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.12 | 17.15 | 17.04 | 17.04 | 17.04 | 92 |
29 Apr 2024 | 17.09 | 17.12 | 17.06 | 17.12 | 17.12 | 30 |
26 Apr 2024 | 17.00 | 17.06 | 16.95 | 17.02 | 17.02 | 15 |
25 Apr 2024 | 16.94 | 16.97 | 16.75 | 16.83 | 16.83 | 18 |
24 Apr 2024 | 17.05 | 17.07 | 16.88 | 16.89 | 16.89 | 209 |
23 Apr 2024 | 16.93 | 17.01 | 16.92 | 17.01 | 17.01 | 911 |
22 Apr 2024 | 16.86 | 16.90 | 16.78 | 16.87 | 16.87 | 9 |
19 Apr 2024 | 16.63 | 16.78 | 16.59 | 16.75 | 16.75 | 11 |
18 Apr 2024 | 16.71 | 16.77 | 16.67 | 16.77 | 16.77 | 10 |
17 Apr 2024 | 16.51 | 16.75 | 16.57 | 16.74 | 16.74 | 29 |
16 Apr 2024 | 16.65 | 16.68 | 16.51 | 16.53 | 16.53 | 10 |
15 Apr 2024 | 16.95 | 16.99 | 16.89 | 16.89 | 16.89 | 46 |
12 Apr 2024 | 17.00 | 17.07 | 16.95 | 16.95 | 16.95 | 50 |
11 Apr 2024 | 17.01 | 17.07 | 17.00 | 17.05 | 17.05 | 18 |
10 Apr 2024 | 17.13 | 17.14 | 16.94 | 17.06 | 17.06 | 8 |
09 Apr 2024 | 17.05 | 17.11 | 17.00 | 17.00 | 17.00 | 13 |
08 Apr 2024 | 16.96 | 17.10 | 16.93 | 17.06 | 17.06 | 14 |
05 Apr 2024 | 16.92 | 16.96 | 16.90 | 16.93 | 16.93 | 4,361 |
04 Apr 2024 | 16.95 | 17.10 | 16.95 | 17.08 | 17.08 | 47 |
03 Apr 2024 | 16.76 | 16.89 | 16.75 | 16.89 | 16.89 | 62 |
02 Apr 2024 | 16.82 | 16.87 | 16.74 | 16.74 | 16.74 | 5,873 |
28 Mar 2024 | 16.67 | 16.75 | 16.67 | 16.75 | 16.75 | 21 |
27 Mar 2024 | 16.56 | 16.63 | 16.53 | 16.62 | 16.62 | 18 |
26 Mar 2024 | 16.41 | 16.53 | 16.42 | 16.53 | 16.53 | 28 |
25 Mar 2024 | 16.33 | 16.39 | 16.32 | 16.39 | 16.39 | 39 |
22 Mar 2024 | 16.27 | 16.35 | 16.28 | 16.31 | 16.31 | 2 |
21 Mar 2024 | 16.35 | 16.37 | 16.29 | 16.29 | 16.29 | 2 |
20 Mar 2024 | 16.17 | 16.21 | 16.16 | 16.21 | 16.21 | 8 |
19 Mar 2024 | 16.10 | 16.15 | 16.12 | 16.14 | 16.14 | 16 |
18 Mar 2024 | 16.10 | 16.12 | 16.07 | 16.08 | 16.08 | 72 |
15 Mar 2024 | 16.06 | 16.09 | 16.06 | 16.09 | 16.09 | 7 |
14 Mar 2024 | 16.07 | 16.13 | 16.02 | 16.02 | 16.02 | 789 |
13 Mar 2024 | 16.05 | 16.05 | 16.01 | 16.05 | 16.05 | 14 |
12 Mar 2024 | 15.99 | 16.03 | 15.98 | 16.03 | 16.03 | 3 |
11 Mar 2024 | 15.91 | 15.95 | 15.88 | 15.91 | 15.91 | 3 |
08 Mar 2024 | 15.89 | 15.98 | 15.91 | 15.98 | 15.98 | 31 |
07 Mar 2024 | 15.74 | 15.90 | 15.75 | 15.87 | 15.87 | 66 |
06 Mar 2024 | 15.66 | 15.77 | 15.65 | 15.73 | 15.73 | 16 |
05 Mar 2024 | 15.62 | 15.70 | 15.60 | 15.70 | 15.70 | 5,949 |
04 Mar 2024 | 15.74 | 15.74 | 15.61 | 15.64 | 15.64 | 21 |
01 Mar 2024 | 15.73 | 15.78 | 15.69 | 15.75 | 15.75 | 48 |
29 Feb 2024 | 15.67 | 15.74 | 15.69 | 15.71 | 15.71 | 3 |
28 Feb 2024 | 15.69 | 15.70 | 15.59 | 15.61 | 15.61 | 69 |
27 Feb 2024 | 15.69 | 15.71 | 15.68 | 15.71 | 15.71 | 16 |
26 Feb 2024 | 15.76 | 15.77 | 15.69 | 15.69 | 15.69 | 58 |
23 Feb 2024 | 15.84 | 15.86 | 15.72 | 15.78 | 15.78 | 49 |
22 Feb 2024 | 15.90 | 15.91 | 15.83 | 15.83 | 15.83 | 3 |
21 Feb 2024 | 15.72 | 15.79 | 15.70 | 15.77 | 15.77 | 13 |
20 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
19 Feb 2024 | 15.77 | 15.81 | 15.75 | 15.77 | 15.77 | 7 |
16 Feb 2024 | 15.81 | 15.83 | 15.76 | 15.76 | 15.76 | 13 |
15 Feb 2024 | 15.72 | 15.74 | 15.65 | 15.74 | 15.74 | 2 |
14 Feb 2024 | 15.67 | 15.77 | 15.67 | 15.71 | 15.71 | 2,060 |
13 Feb 2024 | 15.82 | 15.84 | 15.72 | 15.72 | 15.72 | 126 |
12 Feb 2024 | 15.66 | 15.82 | 15.65 | 15.80 | 15.80 | 7 |
09 Feb 2024 | 15.71 | 15.78 | 15.62 | 15.62 | 15.62 | 78 |
08 Feb 2024 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | 25 |
07 Feb 2024 | 16.10 | 16.12 | 15.99 | 15.99 | 15.99 | 8 |
06 Feb 2024 | 16.09 | 16.10 | 16.02 | 16.10 | 16.10 | 167 |
05 Feb 2024 | 16.20 | 16.23 | 16.03 | 16.03 | 16.03 | 67 |
02 Feb 2024 | 16.25 | 16.31 | 16.17 | 16.22 | 16.22 | 148 |
01 Feb 2024 | 16.21 | 16.31 | 16.17 | 16.17 | 16.17 | 36 |
31 Jan 2024 | 16.32 | 16.36 | 16.33 | 16.35 | 16.35 | 6 |
30 Jan 2024 | 16.33 | 16.35 | 16.24 | 16.24 | 16.24 | 116 |
29 Jan 2024 | 16.42 | 16.43 | 16.26 | 16.28 | 16.28 | 29 |
26 Jan 2024 | 16.27 | 16.40 | 16.29 | 16.38 | 16.38 | 5 |
25 Jan 2024 | 16.27 | 16.29 | 16.26 | 16.27 | 16.27 | 7 |
24 Jan 2024 | 16.33 | 16.36 | 16.30 | 16.35 | 16.35 | 43 |
23 Jan 2024 | 16.32 | 16.30 | 16.23 | 16.23 | 16.23 | 40 |
22 Jan 2024 | 16.25 | 16.28 | 16.24 | 16.26 | 16.26 | 11 |
19 Jan 2024 | 16.28 | 16.32 | 16.15 | 16.15 | 16.15 | 5 |
18 Jan 2024 | 16.18 | 16.24 | 16.20 | 16.23 | 16.23 | 101 |
17 Jan 2024 | 16.20 | 16.22 | 16.12 | 16.14 | 16.14 | 17 |
16 Jan 2024 | 16.36 | 16.43 | 16.33 | 16.41 | 16.41 | 59 |
15 Jan 2024 | 16.70 | 16.71 | 16.59 | 16.59 | 16.59 | 22 |
12 Jan 2024 | 16.55 | 16.71 | 16.55 | 16.65 | 16.65 | 156 |
11 Jan 2024 | 16.81 | 16.82 | 16.59 | 16.59 | 16.59 | 403 |
10 Jan 2024 | 16.75 | 16.78 | 16.74 | 16.74 | 16.74 | 15 |
09 Jan 2024 | 16.89 | 16.88 | 16.78 | 16.78 | 16.78 | 33 |
08 Jan 2024 | 16.90 | 16.93 | 16.84 | 16.86 | 16.86 | 8 |
05 Jan 2024 | 16.86 | 16.88 | 16.80 | 16.80 | 16.80 | 2 |
04 Jan 2024 | 16.84 | 16.93 | 16.85 | 16.93 | 16.93 | 53 |
03 Jan 2024 | 16.91 | 16.94 | 16.70 | 16.72 | 16.72 | 155 |
02 Jan 2024 | 16.93 | 16.97 | 16.81 | 16.86 | 16.86 | 69 |
29 Dec 2023 | 16.78 | 16.82 | 16.78 | 16.78 | 16.78 | 11 |
28 Dec 2023 | 16.89 | 16.90 | 16.77 | 16.77 | 16.77 | 14 |
27 Dec 2023 | 16.79 | 16.85 | 16.72 | 16.80 | 16.80 | 101 |
22 Dec 2023 | 16.73 | 16.80 | 16.67 | 16.79 | 16.79 | 2 |
21 Dec 2023 | 16.65 | 16.69 | 16.64 | 16.68 | 16.68 | 30 |
20 Dec 2023 | 16.82 | 16.84 | 16.68 | 16.72 | 16.72 | 104 |
19 Dec 2023 | 16.67 | 16.68 | 16.64 | 16.64 | 16.64 | 21 |
18 Dec 2023 | 16.66 | 16.72 | 16.67 | 16.69 | 16.69 | 51 |
15 Dec 2023 | 16.72 | 16.77 | 16.67 | 16.72 | 16.72 | 28 |
14 Dec 2023 | 16.68 | 16.72 | 16.66 | 16.72 | 16.72 | 193 |
13 Dec 2023 | 16.33 | 16.38 | 16.33 | 16.37 | 16.37 | 3 |
12 Dec 2023 | 16.38 | 16.46 | 16.33 | 16.35 | 16.35 | 9 |
11 Dec 2023 | 16.39 | 16.43 | 16.35 | 16.42 | 16.42 | 81 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |