Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
02 May 2024 | 17.21 | 17.21 | 17.21 | 17.15 | 17.15 | 9 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
29 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
26 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.06 | 17.06 | 1,300 |
25 Apr 2024 | 17.06 | 17.06 | 17.06 | 16.96 | 16.96 | 105 |
24 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.39 | 17.39 | 138 |
23 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.27 | 17.27 | 1 |
22 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
19 Apr 2024 | 17.08 | 17.08 | 17.08 | 16.97 | 16.97 | 219 |
18 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
17 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
16 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
15 Apr 2024 | 17.52 | 17.52 | 17.48 | 17.38 | 17.38 | 14 |
12 Apr 2024 | 17.74 | 17.74 | 17.59 | 17.48 | 17.48 | 1,373 |
11 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
10 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.58 | 17.58 | 12 |
09 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.61 | 17.61 | 5 |
08 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.41 | 17.41 | 5 |
05 Apr 2024 | 17.45 | 17.45 | 17.24 | 17.40 | 17.40 | 30 |
04 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
03 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
02 Apr 2024 | 17.37 | 17.72 | 17.37 | 17.29 | 17.29 | 1,597 |
28 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.64 | 17.64 | 3 |
27 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
26 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
25 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
22 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.08 | 17.08 | 17 |
21 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
20 Mar 2024 | 17.30 | 17.30 | 17.30 | 16.92 | 16.92 | 51 |
19 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
18 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
15 Mar 2024 | 17.02 | 17.02 | 17.02 | 16.92 | 16.92 | 140 |
14 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
13 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
12 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
11 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
08 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
07 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.28 | 17.28 | 10 |
06 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
05 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.64 | 16.64 | 9,023 |
04 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
01 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
29 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
28 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.63 | 16.63 | 266 |
27 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
26 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
23 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.12 | 17.12 | 3 |
22 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
21 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
20 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
19 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
16 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.04 | 17.04 | 250 |
15 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.82 | 16.82 | 107 |
14 Feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
13 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.82 | 16.82 | 1 |
12 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.88 | 16.88 | 78 |
09 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
08 Feb 2024 | 17.13 | 17.13 | 17.13 | 16.78 | 16.78 | 15 |
07 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.06 | 17.06 | 61 |
06 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.08 | 17.08 | 13 |
05 Feb 2024 | 17.01 | 17.01 | 17.01 | 16.96 | 16.96 | 124 |
02 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
01 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.47 | 16.47 | 11 |
31 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.61 | 16.61 | 127 |
30 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.38 | 16.38 | 20 |
29 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.35 | 16.35 | 2 |
26 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
25 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.23 | 16.23 | 7 |
24 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.24 | 16.24 | 2 |
23 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
22 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
19 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
18 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
17 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
16 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
15 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
12 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
11 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.41 | 16.41 | 259 |
10 Jan 2024 | 16.46 | 16.46 | 16.46 | 16.40 | 16.40 | 240 |
09 Jan 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
08 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.17 | 16.17 | 4 |
05 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.74 | 15.74 | 14 |
04 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
03 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
02 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.28 | 16.28 | 10 |
29 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
28 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
27 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
22 Dec 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
21 Dec 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
20 Dec 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
19 Dec 2023 | 15.97 | 15.97 | 15.97 | 16.01 | 16.01 | 1,000 |
18 Dec 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
15 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
14 Dec 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
13 Dec 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
12 Dec 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
11 Dec 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |