Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.69 | 17.78 | 17.67 | 17.74 | 17.74 | 21,116 |
01 May 2024 | 17.55 | 17.59 | 17.46 | 17.52 | 17.52 | 1,603 |
30 Apr 2024 | 17.99 | 17.99 | 17.63 | 17.64 | 17.64 | 11,156 |
29 Apr 2024 | 17.74 | 17.87 | 17.72 | 17.84 | 17.84 | 82,619 |
26 Apr 2024 | 17.49 | 17.59 | 17.49 | 17.51 | 17.51 | 6,507 |
25 Apr 2024 | 17.27 | 17.33 | 17.05 | 17.17 | 17.17 | 24,440 |
24 Apr 2024 | 17.53 | 17.53 | 17.41 | 17.38 | 17.38 | 13,927 |
23 Apr 2024 | 17.09 | 17.30 | 17.09 | 17.32 | 17.32 | 4,084 |
22 Apr 2024 | 17.13 | 17.20 | 17.01 | 17.03 | 17.03 | 16,216 |
19 Apr 2024 | 17.10 | 17.28 | 17.10 | 17.26 | 17.26 | 23,489 |
18 Apr 2024 | 17.39 | 17.50 | 17.33 | 17.40 | 17.40 | 21,048 |
17 Apr 2024 | 17.02 | 17.16 | 17.00 | 17.01 | 17.01 | 25,581 |
16 Apr 2024 | 17.07 | 17.07 | 16.90 | 16.98 | 16.98 | 11,284 |
15 Apr 2024 | 17.77 | 17.90 | 17.66 | 17.68 | 17.68 | 7,587 |
12 Apr 2024 | 18.01 | 18.02 | 17.66 | 17.72 | 17.72 | 19,310 |
11 Apr 2024 | 17.74 | 18.01 | 17.74 | 17.77 | 17.77 | 20,956 |
10 Apr 2024 | 18.08 | 18.13 | 17.63 | 17.63 | 17.63 | 36,620 |
09 Apr 2024 | 17.90 | 18.06 | 17.87 | 17.89 | 17.89 | 14,029 |
08 Apr 2024 | 17.63 | 17.85 | 17.59 | 17.84 | 17.84 | 36,140 |
05 Apr 2024 | 17.49 | 17.58 | 17.46 | 17.52 | 17.52 | 7,572 |
04 Apr 2024 | 17.65 | 17.85 | 17.65 | 17.81 | 17.81 | 19,671 |
03 Apr 2024 | 17.26 | 17.46 | 17.20 | 17.46 | 17.46 | 30,677 |
02 Apr 2024 | 17.38 | 17.42 | 17.22 | 17.25 | 17.25 | 24,538 |
28 Mar 2024 | 17.48 | 17.59 | 17.48 | 17.52 | 17.52 | 16,865 |
27 Mar 2024 | 17.43 | 17.54 | 17.36 | 17.38 | 17.38 | 82,395 |
26 Mar 2024 | 17.43 | 17.54 | 17.42 | 17.43 | 17.43 | 2,716 |
25 Mar 2024 | 17.38 | 17.48 | 17.37 | 17.48 | 17.48 | 9,525 |
22 Mar 2024 | 17.43 | 17.57 | 17.39 | 17.44 | 17.44 | 17,845 |
21 Mar 2024 | 17.54 | 17.60 | 17.45 | 17.46 | 17.46 | 11,849 |
20 Mar 2024 | 17.11 | 17.16 | 17.08 | 17.12 | 17.12 | 4,889 |
19 Mar 2024 | 17.08 | 17.13 | 17.02 | 17.12 | 17.12 | 18,216 |
18 Mar 2024 | 17.06 | 17.15 | 17.06 | 17.08 | 17.08 | 13,568 |
15 Mar 2024 | 16.91 | 16.97 | 16.82 | 16.82 | 16.82 | 17,130 |
14 Mar 2024 | 17.29 | 17.34 | 16.99 | 16.99 | 16.99 | 21,042 |
13 Mar 2024 | 17.28 | 17.31 | 17.20 | 17.23 | 17.23 | 27,685 |
12 Mar 2024 | 17.20 | 17.24 | 17.12 | 17.24 | 17.24 | 11,084 |
11 Mar 2024 | 16.89 | 16.99 | 16.87 | 16.96 | 16.96 | 55,488 |
08 Mar 2024 | 17.10 | 17.26 | 17.08 | 17.08 | 17.08 | 35,507 |
07 Mar 2024 | 16.93 | 17.05 | 16.78 | 16.98 | 16.98 | 108,322 |
06 Mar 2024 | 16.88 | 17.01 | 16.88 | 17.00 | 17.00 | 6,681 |
05 Mar 2024 | 16.90 | 16.90 | 16.73 | 16.73 | 16.73 | 17,192 |
04 Mar 2024 | 17.11 | 17.14 | 16.90 | 16.98 | 16.98 | 13,212 |
01 Mar 2024 | 17.08 | 17.10 | 16.97 | 17.06 | 17.06 | 8,210 |
29 Feb 2024 | 16.78 | 17.00 | 16.78 | 16.87 | 16.87 | 47,528 |
28 Feb 2024 | 16.76 | 16.79 | 16.72 | 16.77 | 16.77 | 9,966 |
27 Feb 2024 | 16.69 | 16.80 | 16.68 | 16.81 | 16.81 | 32,642 |
26 Feb 2024 | 16.68 | 16.82 | 16.67 | 16.78 | 16.78 | 67,499 |
23 Feb 2024 | 16.58 | 16.62 | 16.52 | 16.62 | 16.62 | 44,050 |
22 Feb 2024 | 16.66 | 16.75 | 16.55 | 16.60 | 16.60 | 21,144 |
21 Feb 2024 | 16.27 | 16.47 | 16.27 | 16.45 | 16.45 | 6,324 |
20 Feb 2024 | 16.52 | 16.57 | 16.47 | 16.47 | 16.47 | 27,051 |
19 Feb 2024 | 16.54 | 16.59 | 16.51 | 16.53 | 16.53 | 27,564 |
16 Feb 2024 | 16.49 | 16.55 | 16.42 | 16.48 | 16.48 | 65,334 |
15 Feb 2024 | 16.11 | 16.32 | 16.11 | 16.27 | 16.27 | 32,880 |
14 Feb 2024 | 15.88 | 15.98 | 15.88 | 15.97 | 15.97 | 13,146 |
13 Feb 2024 | 16.27 | 16.27 | 15.83 | 15.85 | 15.85 | 2,626 |
12 Feb 2024 | 16.14 | 16.32 | 16.09 | 16.32 | 16.32 | 85,026 |
09 Feb 2024 | 16.08 | 16.10 | 15.99 | 16.03 | 16.03 | 23,238 |
08 Feb 2024 | 16.12 | 16.14 | 16.02 | 16.03 | 16.03 | 24,865 |
07 Feb 2024 | 15.90 | 16.05 | 15.90 | 16.01 | 16.01 | 18,971 |
06 Feb 2024 | 15.74 | 15.75 | 15.62 | 15.74 | 15.74 | 9,648 |
05 Feb 2024 | 15.72 | 15.81 | 15.53 | 15.61 | 15.61 | 28,966 |
02 Feb 2024 | 15.92 | 15.98 | 15.71 | 15.71 | 15.71 | 23,363 |
01 Feb 2024 | 15.69 | 15.82 | 15.65 | 15.76 | 15.76 | 9,379 |
31 Jan 2024 | 15.92 | 15.92 | 15.83 | 15.86 | 15.86 | 28,665 |
30 Jan 2024 | 15.90 | 15.90 | 15.72 | 15.73 | 15.73 | 10,752 |
29 Jan 2024 | 15.75 | 15.78 | 15.65 | 15.71 | 15.71 | 21,750 |
26 Jan 2024 | 15.55 | 15.75 | 15.46 | 15.73 | 15.73 | 23,396 |
25 Jan 2024 | 15.66 | 15.69 | 15.54 | 15.55 | 15.55 | 49,480 |
24 Jan 2024 | 15.82 | 15.87 | 15.73 | 15.82 | 15.82 | 52,051 |
23 Jan 2024 | 15.50 | 15.71 | 15.50 | 15.57 | 15.57 | 33,193 |
22 Jan 2024 | 15.48 | 15.61 | 15.47 | 15.58 | 15.58 | 60,805 |
19 Jan 2024 | 15.60 | 15.66 | 15.45 | 15.45 | 15.45 | 2,996 |
18 Jan 2024 | 15.54 | 15.66 | 15.54 | 15.70 | 15.70 | 6,659 |
17 Jan 2024 | 15.50 | 15.51 | 15.38 | 15.41 | 15.41 | 24,000 |
16 Jan 2024 | 15.87 | 15.89 | 15.76 | 15.89 | 15.89 | 48,434 |
15 Jan 2024 | 16.03 | 16.15 | 16.02 | 16.06 | 16.06 | 8,060 |
12 Jan 2024 | 16.30 | 16.37 | 16.24 | 16.28 | 16.28 | 5,119 |
11 Jan 2024 | 16.47 | 16.55 | 16.17 | 16.17 | 16.17 | 11,267 |
10 Jan 2024 | 16.40 | 16.41 | 16.30 | 16.33 | 16.33 | 28,575 |
09 Jan 2024 | 16.65 | 16.65 | 16.42 | 16.47 | 16.47 | 8,018 |
08 Jan 2024 | 16.52 | 16.70 | 16.51 | 16.65 | 16.65 | 69,850 |
05 Jan 2024 | 16.57 | 16.75 | 16.45 | 16.61 | 16.61 | 2,887 |
04 Jan 2024 | 16.59 | 16.72 | 16.58 | 16.61 | 16.61 | 5,174 |
03 Jan 2024 | 16.94 | 17.00 | 16.53 | 16.60 | 16.60 | 127,791 |
02 Jan 2024 | 17.28 | 17.28 | 16.97 | 17.04 | 17.04 | 26,425 |
29 Dec 2023 | 17.33 | 17.41 | 17.19 | 17.28 | 17.28 | 18,662 |
28 Dec 2023 | 17.33 | 17.41 | 17.29 | 17.29 | 17.29 | 28,287 |
27 Dec 2023 | 17.03 | 17.18 | 16.98 | 17.16 | 17.16 | 76,993 |
22 Dec 2023 | 16.91 | 16.94 | 16.86 | 16.95 | 16.95 | 18,379 |
21 Dec 2023 | 16.82 | 16.93 | 16.78 | 16.93 | 16.93 | 34,049 |
20 Dec 2023 | 17.11 | 17.21 | 17.08 | 17.09 | 17.09 | 46,818 |
19 Dec 2023 | 17.00 | 17.05 | 16.90 | 17.04 | 17.04 | 46,317 |
18 Dec 2023 | 16.92 | 17.03 | 16.91 | 16.94 | 16.94 | 118,746 |
15 Dec 2023 | 17.06 | 17.16 | 16.84 | 16.91 | 16.91 | 25,272 |
14 Dec 2023 | 16.54 | 16.93 | 16.54 | 16.93 | 16.93 | 21,691 |
13 Dec 2023 | 16.05 | 16.07 | 15.93 | 15.93 | 15.93 | 24,638 |
12 Dec 2023 | 16.25 | 16.25 | 16.02 | 16.02 | 16.02 | 19,256 |
11 Dec 2023 | 16.22 | 16.29 | 16.19 | 16.20 | 16.20 | 17,649 |
08 Dec 2023 | 16.15 | 16.30 | 16.13 | 16.24 | 16.24 | 3,019 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |