Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 16.79 | 17.34 | 16.79 | 17.34 | 17.34 | 499 |
08 May 2024 | 17.00 | 17.03 | 15.88 | 16.75 | 16.75 | 4,442 |
07 May 2024 | 18.00 | 18.01 | 17.68 | 17.70 | 17.70 | 1,616 |
03 May 2024 | 17.17 | 17.22 | 17.05 | 17.05 | 17.05 | 70 |
02 May 2024 | 16.94 | 16.94 | 16.58 | 16.63 | 16.63 | 44 |
01 May 2024 | 16.82 | 16.91 | 16.72 | 16.79 | 16.79 | 407 |
30 Apr 2024 | 17.10 | 17.25 | 17.10 | 17.14 | 17.14 | 12 |
29 Apr 2024 | 17.12 | 17.37 | 17.12 | 17.30 | 17.30 | 90 |
26 Apr 2024 | 17.13 | 17.16 | 17.13 | 17.16 | 17.16 | 111 |
25 Apr 2024 | 16.85 | 17.18 | 16.85 | 17.15 | 17.15 | 10,388 |
24 Apr 2024 | 17.70 | 17.79 | 17.52 | 17.52 | 17.52 | 81 |
23 Apr 2024 | 17.24 | 17.74 | 17.24 | 17.72 | 17.72 | 266 |
22 Apr 2024 | 17.00 | 17.04 | 16.98 | 17.04 | 17.04 | 36 |
19 Apr 2024 | 16.79 | 17.03 | 16.76 | 16.79 | 16.79 | 10,127 |
18 Apr 2024 | 16.99 | 16.99 | 16.92 | 16.92 | 16.92 | 79 |
17 Apr 2024 | 16.96 | 16.99 | 16.91 | 16.99 | 16.99 | 35 |
16 Apr 2024 | 16.79 | 17.00 | 16.65 | 16.95 | 16.95 | 1,669 |
15 Apr 2024 | 17.59 | 17.64 | 17.00 | 17.00 | 17.00 | 1,070 |
12 Apr 2024 | 17.60 | 17.71 | 17.53 | 17.53 | 17.53 | 116 |
11 Apr 2024 | 17.82 | 17.85 | 17.82 | 17.85 | 17.85 | 504 |
10 Apr 2024 | 17.70 | 17.95 | 17.54 | 17.86 | 17.86 | 1,167 |
09 Apr 2024 | 18.12 | 18.15 | 17.90 | 17.92 | 17.92 | 441 |
08 Apr 2024 | 18.38 | 18.42 | 17.85 | 18.26 | 18.26 | 1,173 |
05 Apr 2024 | 18.55 | 18.63 | 18.37 | 18.43 | 18.43 | 1,940 |
04 Apr 2024 | 19.16 | 19.25 | 19.05 | 19.10 | 19.10 | 48 |
03 Apr 2024 | 18.65 | 19.04 | 18.65 | 19.04 | 19.04 | 522 |
02 Apr 2024 | 18.47 | 18.70 | 18.47 | 18.69 | 18.69 | 295 |
28 Mar 2024 | 19.31 | 19.37 | 19.08 | 19.08 | 19.08 | 2,545 |
27 Mar 2024 | 18.88 | 19.17 | 18.87 | 19.12 | 19.12 | 341 |
26 Mar 2024 | 19.14 | 19.31 | 18.84 | 18.86 | 18.86 | 113 |
25 Mar 2024 | 19.13 | 19.30 | 19.02 | 19.02 | 19.02 | 791 |
22 Mar 2024 | 19.53 | 19.75 | 19.22 | 19.33 | 19.33 | 2,199 |
21 Mar 2024 | 18.91 | 19.48 | 18.91 | 19.48 | 19.48 | 3,409 |
20 Mar 2024 | 18.66 | 18.89 | 18.44 | 18.53 | 18.53 | 7 |
19 Mar 2024 | 17.65 | 18.61 | 17.65 | 18.56 | 18.56 | 1,419 |
18 Mar 2024 | 18.73 | 18.84 | 17.85 | 17.92 | 17.92 | 8,630 |
15 Mar 2024 | 18.74 | 18.76 | 18.58 | 18.58 | 18.58 | 722 |
14 Mar 2024 | 19.01 | 19.01 | 18.52 | 18.57 | 18.57 | 633 |
13 Mar 2024 | 18.59 | 19.02 | 18.59 | 19.02 | 19.02 | 650 |
12 Mar 2024 | 19.04 | 19.04 | 18.66 | 18.80 | 18.80 | 551 |
11 Mar 2024 | 18.97 | 19.23 | 18.97 | 19.15 | 19.15 | 532 |
08 Mar 2024 | 19.18 | 19.44 | 19.10 | 19.32 | 19.32 | 1,407 |
07 Mar 2024 | 18.95 | 19.02 | 18.82 | 18.86 | 18.86 | 958 |
06 Mar 2024 | 19.10 | 19.10 | 18.73 | 18.77 | 18.77 | 1,834 |
05 Mar 2024 | 18.82 | 19.03 | 18.67 | 19.03 | 19.03 | 4,004 |
04 Mar 2024 | 19.33 | 19.47 | 19.00 | 19.00 | 19.00 | 11,539 |
01 Mar 2024 | 19.02 | 19.32 | 18.88 | 19.15 | 19.15 | 21,392 |
29 Feb 2024 | 19.17 | 19.17 | 18.92 | 18.93 | 18.93 | 9,462 |
28 Feb 2024 | 19.15 | 19.20 | 18.72 | 19.06 | 19.06 | 13,787 |
27 Feb 2024 | 18.89 | 19.13 | 18.65 | 18.85 | 18.85 | 7,819 |
26 Feb 2024 | 18.56 | 18.72 | 18.41 | 18.48 | 18.48 | 6,449 |
23 Feb 2024 | 18.41 | 18.41 | 18.23 | 18.28 | 18.28 | 520 |
22 Feb 2024 | 18.39 | 18.67 | 18.39 | 18.57 | 18.57 | 914 |
21 Feb 2024 | 18.42 | 18.56 | 18.37 | 18.50 | 18.50 | 683 |
20 Feb 2024 | 18.17 | 18.52 | 18.15 | 18.52 | 18.52 | 1,047 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.89 | 18.97 | 18.65 | 18.65 | 18.65 | 2,749 |
15 Feb 2024 | 18.87 | 19.25 | 18.71 | 19.23 | 19.23 | 1,146 |
14 Feb 2024 | 18.53 | 18.87 | 18.35 | 18.80 | 18.80 | 2,632 |
13 Feb 2024 | 17.77 | 18.50 | 17.68 | 18.15 | 18.15 | 1,757 |
12 Feb 2024 | 18.38 | 18.56 | 18.22 | 18.36 | 18.36 | 1,930 |
09 Feb 2024 | 18.30 | 18.53 | 18.16 | 18.42 | 18.42 | 3,628 |
08 Feb 2024 | 19.21 | 19.60 | 18.22 | 18.32 | 18.32 | 13,821 |
07 Feb 2024 | 18.61 | 19.44 | 18.01 | 18.99 | 18.99 | 48,997 |
06 Feb 2024 | 15.72 | 16.35 | 15.71 | 16.35 | 16.35 | 399 |
05 Feb 2024 | 15.82 | 15.89 | 15.70 | 15.78 | 15.78 | 268 |
02 Feb 2024 | 15.62 | 15.89 | 15.56 | 15.87 | 15.87 | 166 |
01 Feb 2024 | 15.79 | 15.86 | 15.56 | 15.56 | 15.56 | 417 |
31 Jan 2024 | 15.90 | 16.10 | 15.89 | 15.95 | 15.95 | 1,320 |
30 Jan 2024 | 16.40 | 16.41 | 15.95 | 15.98 | 15.98 | 5,376 |
29 Jan 2024 | 16.28 | 16.52 | 16.15 | 16.51 | 16.51 | 490 |
26 Jan 2024 | 16.32 | 16.53 | 16.25 | 16.33 | 16.33 | 119 |
25 Jan 2024 | 16.46 | 16.55 | 16.24 | 16.26 | 16.26 | 253 |
24 Jan 2024 | 16.87 | 16.89 | 16.41 | 16.41 | 16.41 | 313 |
23 Jan 2024 | 16.89 | 16.90 | 16.57 | 16.57 | 16.57 | 632 |
22 Jan 2024 | 16.56 | 16.71 | 16.44 | 16.53 | 16.53 | 1,038 |
19 Jan 2024 | 15.86 | 16.23 | 15.75 | 16.23 | 16.23 | 2,993 |
18 Jan 2024 | 15.33 | 15.70 | 15.33 | 15.41 | 15.41 | 3,105 |
17 Jan 2024 | 15.41 | 15.48 | 15.09 | 15.18 | 15.18 | 457 |
16 Jan 2024 | 16.09 | 16.23 | 15.75 | 15.75 | 15.75 | 695 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 16.72 | 16.84 | 16.42 | 16.42 | 16.42 | 317 |
11 Jan 2024 | 16.72 | 16.77 | 16.37 | 16.51 | 16.51 | 597 |
10 Jan 2024 | 16.64 | 16.83 | 16.54 | 16.81 | 16.81 | 338 |
09 Jan 2024 | 16.55 | 16.62 | 16.40 | 16.60 | 16.60 | 551 |
08 Jan 2024 | 16.19 | 16.87 | 16.19 | 16.87 | 16.87 | 555 |
05 Jan 2024 | 15.70 | 16.05 | 15.63 | 15.92 | 15.92 | 3,104 |
04 Jan 2024 | 15.78 | 15.89 | 15.77 | 15.85 | 15.85 | 1,127 |
03 Jan 2024 | 16.22 | 16.33 | 15.76 | 15.76 | 15.76 | 4,728 |
02 Jan 2024 | 16.90 | 16.99 | 16.55 | 16.79 | 16.79 | 1,112 |
29 Dec 2023 | 17.20 | 17.37 | 17.14 | 17.14 | 17.14 | 10,321 |
28 Dec 2023 | 17.50 | 17.52 | 17.36 | 17.46 | 17.46 | 416 |
27 Dec 2023 | 17.54 | 17.59 | 17.50 | 17.58 | 17.58 | 1,219 |
22 Dec 2023 | 17.35 | 17.36 | 17.20 | 17.24 | 17.24 | 1,212 |
21 Dec 2023 | 17.16 | 17.24 | 17.05 | 17.23 | 17.23 | 491 |
20 Dec 2023 | 17.17 | 17.45 | 17.17 | 17.40 | 17.40 | 817 |
19 Dec 2023 | 17.00 | 17.14 | 16.96 | 17.09 | 17.09 | 1,212 |
18 Dec 2023 | 17.03 | 17.12 | 16.85 | 17.02 | 17.02 | 2,403 |
15 Dec 2023 | 17.03 | 17.41 | 17.03 | 17.07 | 17.07 | 1,277 |
14 Dec 2023 | 17.34 | 17.39 | 16.99 | 17.09 | 17.09 | 1,880 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |