Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.95 | 17.00 | 16.70 | 16.96 | 16.96 | 69 |
02 May 2024 | 16.85 | 16.85 | 16.63 | 16.75 | 16.75 | 1,813 |
01 May 2024 | 16.68 | 16.83 | 16.68 | 16.78 | 16.78 | 502 |
30 Apr 2024 | 16.91 | 16.93 | 16.76 | 16.79 | 16.79 | 19 |
29 Apr 2024 | 17.03 | 17.08 | 16.95 | 16.99 | 16.99 | 1,186 |
26 Apr 2024 | 17.10 | 17.11 | 16.91 | 16.91 | 16.91 | 655 |
25 Apr 2024 | 17.02 | 17.08 | 16.84 | 17.04 | 17.04 | 6,673 |
24 Apr 2024 | 17.14 | 17.21 | 16.95 | 17.00 | 17.00 | 1,260 |
23 Apr 2024 | 17.37 | 17.37 | 17.14 | 17.20 | 17.20 | 2,622 |
22 Apr 2024 | 17.18 | 17.35 | 17.03 | 17.31 | 17.31 | 4,582 |
19 Apr 2024 | 16.78 | 16.94 | 16.69 | 16.85 | 16.85 | 4,380 |
18 Apr 2024 | 16.14 | 16.88 | 16.10 | 16.45 | 16.45 | 15,924 |
17 Apr 2024 | 17.15 | 17.15 | 16.87 | 16.94 | 16.94 | 1,028 |
16 Apr 2024 | 16.99 | 17.17 | 16.97 | 17.11 | 17.11 | 2,253 |
15 Apr 2024 | 17.69 | 17.69 | 17.34 | 17.34 | 17.34 | 2,164 |
12 Apr 2024 | 17.78 | 17.82 | 17.55 | 17.64 | 17.64 | 1,101 |
11 Apr 2024 | 18.08 | 18.08 | 17.85 | 17.95 | 17.95 | 763 |
10 Apr 2024 | 18.04 | 18.04 | 17.91 | 17.98 | 17.98 | 594 |
09 Apr 2024 | 17.84 | 18.25 | 17.84 | 18.11 | 18.11 | 2,344 |
08 Apr 2024 | 17.80 | 17.94 | 17.73 | 17.93 | 17.93 | 2,457 |
05 Apr 2024 | 17.70 | 17.84 | 17.66 | 17.80 | 17.80 | 5,214 |
04 Apr 2024 | 17.74 | 18.00 | 17.74 | 17.89 | 17.89 | 2,003 |
03 Apr 2024 | 17.55 | 17.79 | 17.55 | 17.75 | 17.75 | 5,033 |
02 Apr 2024 | 17.62 | 17.63 | 17.43 | 17.55 | 17.55 | 3,174 |
28 Mar 2024 | 17.86 | 17.98 | 17.79 | 17.92 | 17.92 | 1,382 |
27 Mar 2024 | 17.82 | 17.83 | 17.69 | 17.76 | 17.76 | 1,467 |
26 Mar 2024 | 17.71 | 17.82 | 17.65 | 17.80 | 17.80 | 1,160 |
25 Mar 2024 | 18.01 | 18.09 | 17.59 | 17.63 | 17.63 | 2,000 |
22 Mar 2024 | 18.00 | 18.11 | 17.74 | 17.76 | 17.76 | 8,366 |
21 Mar 2024 | 18.35 | 18.42 | 18.13 | 18.25 | 18.25 | 12,207 |
20 Mar 2024 | 18.67 | 18.90 | 18.65 | 18.90 | 18.90 | 1,393 |
19 Mar 2024 | 18.68 | 18.81 | 18.65 | 18.77 | 18.77 | 3,778 |
18 Mar 2024 | 19.12 | 19.21 | 19.09 | 19.17 | 19.17 | 4,268 |
15 Mar 2024 | 19.50 | 19.61 | 19.32 | 19.32 | 19.32 | 331 |
14 Mar 2024 | 19.88 | 19.88 | 19.61 | 19.69 | 19.69 | 1,362 |
13 Mar 2024 | 19.35 | 19.44 | 19.30 | 19.38 | 19.38 | 526 |
12 Mar 2024 | 19.43 | 19.55 | 19.36 | 19.48 | 19.48 | 1,718 |
11 Mar 2024 | 19.21 | 19.30 | 19.20 | 19.25 | 19.25 | 1,140 |
08 Mar 2024 | 19.39 | 19.43 | 19.33 | 19.39 | 19.39 | 501 |
07 Mar 2024 | 19.48 | 19.50 | 19.38 | 19.41 | 19.41 | 259 |
06 Mar 2024 | 19.54 | 19.62 | 19.35 | 19.39 | 19.39 | 1,201 |
05 Mar 2024 | 19.34 | 19.47 | 19.26 | 19.39 | 19.39 | 3,504 |
04 Mar 2024 | 19.60 | 19.71 | 19.56 | 19.71 | 19.71 | 1,973 |
01 Mar 2024 | 19.84 | 19.90 | 19.77 | 19.84 | 19.84 | 535 |
29 Feb 2024 | 20.06 | 20.08 | 19.94 | 20.03 | 20.03 | 571 |
28 Feb 2024 | 19.92 | 19.96 | 19.81 | 19.91 | 19.91 | 274 |
27 Feb 2024 | 19.99 | 20.04 | 19.93 | 19.97 | 19.97 | 244 |
26 Feb 2024 | 19.90 | 20.00 | 19.87 | 20.00 | 20.00 | 792 |
23 Feb 2024 | 20.23 | 20.23 | 20.14 | 20.16 | 20.16 | 820 |
22 Feb 2024 | 20.18 | 20.25 | 20.18 | 20.25 | 20.25 | 1,404 |
21 Feb 2024 | 19.88 | 19.90 | 19.74 | 19.74 | 19.74 | 926 |
20 Feb 2024 | 20.28 | 20.39 | 20.04 | 20.06 | 20.06 | 1,770 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 20.40 | 20.56 | 20.28 | 20.52 | 20.52 | 365 |
15 Feb 2024 | 20.25 | 20.32 | 20.20 | 20.26 | 20.26 | 1,492 |
14 Feb 2024 | 20.15 | 20.16 | 20.02 | 20.12 | 20.12 | 965 |
13 Feb 2024 | 19.93 | 20.01 | 19.83 | 19.85 | 19.85 | 2,429 |
12 Feb 2024 | 20.09 | 20.24 | 20.09 | 20.18 | 20.18 | 1,655 |
09 Feb 2024 | 20.19 | 20.25 | 20.08 | 20.11 | 20.11 | 676 |
08 Feb 2024 | 20.44 | 20.47 | 20.21 | 20.21 | 20.21 | 468 |
07 Feb 2024 | 20.39 | 20.45 | 20.18 | 20.45 | 20.45 | 769 |
06 Feb 2024 | 20.65 | 20.69 | 20.53 | 20.58 | 20.58 | 5,613 |
05 Feb 2024 | 20.32 | 20.32 | 20.20 | 20.32 | 20.32 | 2,561 |
02 Feb 2024 | 20.37 | 20.43 | 20.24 | 20.24 | 20.24 | 161 |
01 Feb 2024 | 19.91 | 20.16 | 19.83 | 20.16 | 20.16 | 1,505 |
31 Jan 2024 | 20.09 | 20.13 | 20.03 | 20.04 | 20.04 | 811 |
30 Jan 2024 | 20.03 | 20.04 | 19.87 | 19.92 | 19.92 | 569 |
29 Jan 2024 | 20.17 | 20.17 | 20.07 | 20.11 | 20.11 | 2,243 |
26 Jan 2024 | 20.19 | 20.35 | 20.14 | 20.14 | 20.14 | 4,307 |
25 Jan 2024 | 20.00 | 20.15 | 19.86 | 20.09 | 20.09 | 1,159 |
24 Jan 2024 | 20.13 | 20.17 | 19.99 | 20.06 | 20.06 | 1,738 |
23 Jan 2024 | 19.89 | 19.94 | 19.75 | 19.75 | 19.75 | 1,746 |
22 Jan 2024 | 19.90 | 19.98 | 19.85 | 19.90 | 19.90 | 1,439 |
19 Jan 2024 | 19.87 | 20.00 | 19.76 | 19.99 | 19.99 | 5,591 |
18 Jan 2024 | 19.88 | 19.95 | 19.67 | 19.75 | 19.75 | 2,538 |
17 Jan 2024 | 19.54 | 19.70 | 19.48 | 19.60 | 19.60 | 2,347 |
16 Jan 2024 | 19.53 | 19.55 | 19.22 | 19.51 | 19.51 | 10,610 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 19.39 | 20.06 | 19.39 | 19.73 | 19.73 | 10,631 |
11 Jan 2024 | 17.92 | 19.17 | 17.92 | 18.86 | 18.86 | 12,626 |
10 Jan 2024 | 18.33 | 18.33 | 18.00 | 18.09 | 18.09 | 1,090 |
09 Jan 2024 | 18.35 | 18.36 | 18.27 | 18.32 | 18.32 | 329 |
08 Jan 2024 | 18.10 | 18.40 | 18.10 | 18.35 | 18.35 | 1,136 |
05 Jan 2024 | 18.25 | 18.25 | 18.11 | 18.11 | 18.11 | 86 |
04 Jan 2024 | 18.20 | 18.21 | 18.04 | 18.12 | 18.12 | 563 |
03 Jan 2024 | 17.73 | 18.01 | 17.56 | 17.93 | 17.93 | 19,550 |
02 Jan 2024 | 18.23 | 18.24 | 18.02 | 18.12 | 18.12 | 4,714 |
29 Dec 2023 | 18.50 | 18.53 | 18.33 | 18.39 | 18.39 | 1,036 |
28 Dec 2023 | 18.60 | 18.67 | 18.54 | 18.56 | 18.56 | 2,349 |
27 Dec 2023 | 18.64 | 18.64 | 18.51 | 18.52 | 18.52 | 1,642 |
22 Dec 2023 | 18.68 | 18.88 | 18.64 | 18.81 | 18.81 | 5,165 |
21 Dec 2023 | 18.55 | 18.55 | 18.21 | 18.33 | 18.33 | 888 |
20 Dec 2023 | 18.50 | 18.68 | 18.50 | 18.64 | 18.64 | 1,601 |
19 Dec 2023 | 18.94 | 18.94 | 18.67 | 18.79 | 18.79 | 5,698 |
18 Dec 2023 | 18.64 | 18.80 | 18.55 | 18.79 | 18.79 | 3,856 |
15 Dec 2023 | 18.73 | 18.99 | 18.65 | 18.65 | 18.65 | 2,481 |
14 Dec 2023 | 18.00 | 18.47 | 18.00 | 18.33 | 18.33 | 1,803 |
13 Dec 2023 | 17.42 | 17.46 | 17.32 | 17.32 | 17.32 | 682 |
12 Dec 2023 | 17.50 | 17.52 | 17.35 | 17.52 | 17.52 | 1,133 |
11 Dec 2023 | 17.81 | 17.85 | 17.34 | 17.54 | 17.54 | 4,779 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |