Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 17.97 | 18.02 | 17.93 | 17.93 | 17.93 | 884 |
15 May 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 400 |
14 May 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 284 |
13 May 2024 | 17.86 | 17.87 | 17.82 | 17.85 | 17.85 | 572 |
10 May 2024 | 17.83 | 17.86 | 17.83 | 17.86 | 17.86 | 3,506 |
08 May 2024 | 17.63 | 17.69 | 17.63 | 17.67 | 17.67 | 566 |
07 May 2024 | 17.54 | 17.63 | 17.54 | 17.63 | 17.63 | 734 |
06 May 2024 | 17.50 | 17.50 | 17.48 | 17.48 | 17.48 | 73,014 |
03 May 2024 | 17.35 | 17.38 | 17.34 | 17.38 | 17.38 | 420 |
02 May 2024 | 17.35 | 17.35 | 17.20 | 17.20 | 17.20 | 1,301 |
30 Apr 2024 | 17.33 | 17.33 | 17.11 | 17.11 | 17.11 | 430 |
29 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 517 |
26 Apr 2024 | 17.17 | 17.26 | 17.17 | 17.26 | 17.26 | 350 |
25 Apr 2024 | 17.20 | 17.20 | 17.07 | 17.07 | 17.07 | 210 |
24 Apr 2024 | 17.27 | 17.27 | 17.23 | 17.23 | 17.23 | 5,242 |
23 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
22 Apr 2024 | 16.98 | 17.09 | 16.98 | 17.03 | 17.03 | 5,986 |
19 Apr 2024 | 16.93 | 17.06 | 16.93 | 17.06 | 17.06 | 2,146 |
18 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 140 |
17 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
16 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 222 |
15 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
12 Apr 2024 | 17.35 | 17.35 | 17.32 | 17.32 | 17.32 | 590 |
11 Apr 2024 | 17.09 | 17.26 | 17.09 | 17.21 | 17.21 | 1,875 |
10 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
09 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 150 |
08 Apr 2024 | 17.46 | 17.46 | 17.33 | 17.33 | 17.33 | 6,281 |
05 Apr 2024 | 17.41 | 17.82 | 17.41 | 17.82 | 17.82 | 39,355 |
04 Apr 2024 | 17.60 | 17.60 | 17.44 | 17.44 | 17.44 | 3,102 |
03 Apr 2024 | 17.55 | 17.76 | 17.47 | 17.47 | 17.47 | 1,252 |
02 Apr 2024 | 17.79 | 17.79 | 17.59 | 17.59 | 17.59 | 416 |
28 Mar 2024 | 17.83 | 17.83 | 17.66 | 17.74 | 17.74 | 303 |
27 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 235 |
26 Mar 2024 | 17.58 | 17.65 | 17.49 | 17.65 | 17.65 | 2,148 |
25 Mar 2024 | 17.72 | 17.72 | 17.54 | 17.54 | 17.54 | 2,915 |
22 Mar 2024 | 17.76 | 17.76 | 17.46 | 17.46 | 17.46 | 2,571 |
21 Mar 2024 | 17.70 | 17.70 | 17.64 | 17.64 | 17.64 | 308 |
20 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1,592 |
19 Mar 2024 | 17.19 | 17.33 | 17.14 | 17.14 | 17.14 | 523 |
18 Mar 2024 | 17.45 | 17.45 | 17.14 | 17.23 | 17.23 | 6,592 |
15 Mar 2024 | 17.33 | 17.33 | 17.19 | 17.19 | 17.19 | 884 |
14 Mar 2024 | 17.47 | 17.49 | 17.47 | 17.49 | 17.49 | 84 |
13 Mar 2024 | 17.40 | 17.47 | 17.28 | 17.47 | 17.47 | 1,748 |
12 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2,602 |
11 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 2,924 |
08 Mar 2024 | 17.29 | 17.44 | 17.29 | 17.31 | 17.31 | 1,551 |
07 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 53 |
06 Mar 2024 | 17.20 | 17.20 | 17.17 | 17.17 | 17.17 | 11,162 |
05 Mar 2024 | 17.09 | 17.11 | 17.01 | 17.11 | 17.11 | 51,036 |
04 Mar 2024 | 17.20 | 17.20 | 17.09 | 17.09 | 17.09 | 5,063 |
01 Mar 2024 | 17.12 | 17.12 | 17.10 | 17.10 | 17.10 | 1,272 |
29 Feb 2024 | 16.95 | 17.18 | 16.95 | 17.18 | 17.18 | 372 |
28 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1,130 |
27 Feb 2024 | 17.09 | 17.09 | 17.03 | 17.03 | 17.03 | 115 |
26 Feb 2024 | 17.18 | 17.18 | 17.01 | 17.01 | 17.01 | 1,231 |
23 Feb 2024 | 17.00 | 17.13 | 16.98 | 17.13 | 17.13 | 622 |
22 Feb 2024 | 17.20 | 17.20 | 17.18 | 17.18 | 17.18 | 605 |
21 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1,338 |
20 Feb 2024 | 16.91 | 16.91 | 16.90 | 16.90 | 16.90 | 370 |
19 Feb 2024 | 16.98 | 16.98 | 16.96 | 16.96 | 16.96 | 270 |
16 Feb 2024 | 17.09 | 17.21 | 16.94 | 16.96 | 16.96 | 1,678 |
15 Feb 2024 | 16.96 | 17.07 | 16.96 | 17.07 | 17.07 | 535 |
14 Feb 2024 | 16.80 | 16.97 | 16.80 | 16.97 | 16.97 | 399 |
13 Feb 2024 | 17.09 | 17.09 | 16.67 | 16.86 | 16.86 | 476 |
12 Feb 2024 | 16.85 | 16.99 | 16.85 | 16.99 | 16.99 | 400 |
09 Feb 2024 | 16.78 | 16.97 | 16.78 | 16.83 | 16.83 | 905 |
08 Feb 2024 | 16.83 | 16.86 | 16.83 | 16.86 | 16.86 | 9,050 |
07 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
06 Feb 2024 | 17.24 | 17.24 | 16.80 | 16.80 | 16.80 | 567 |
05 Feb 2024 | 17.35 | 17.35 | 16.68 | 16.68 | 16.68 | 32,212 |
02 Feb 2024 | 16.81 | 17.35 | 16.81 | 17.35 | 17.35 | 393 |
01 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
31 Jan 2024 | 16.97 | 17.17 | 16.93 | 17.17 | 17.17 | 1,166 |
30 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 508 |
29 Jan 2024 | 16.97 | 17.01 | 16.85 | 16.90 | 16.90 | 804 |
26 Jan 2024 | 16.74 | 16.97 | 16.74 | 16.87 | 16.87 | 934 |
25 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 6 |
24 Jan 2024 | 16.75 | 16.94 | 16.75 | 16.94 | 16.94 | 393 |
23 Jan 2024 | 16.71 | 16.71 | 16.67 | 16.67 | 16.67 | 1,100 |
22 Jan 2024 | 16.78 | 16.78 | 16.69 | 16.69 | 16.69 | 4,548 |
19 Jan 2024 | 16.57 | 16.61 | 16.56 | 16.56 | 16.56 | 856 |
18 Jan 2024 | 16.43 | 16.60 | 16.43 | 16.48 | 16.48 | 1,268 |
17 Jan 2024 | 16.52 | 16.54 | 16.52 | 16.54 | 16.54 | 1,282 |
16 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
15 Jan 2024 | 16.70 | 16.82 | 16.61 | 16.61 | 16.61 | 2,398 |
12 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1,174 |
11 Jan 2024 | 17.00 | 17.00 | 16.75 | 16.77 | 16.77 | 1,401 |
10 Jan 2024 | 16.73 | 16.83 | 16.73 | 16.82 | 16.82 | 1,160 |
09 Jan 2024 | 16.76 | 16.83 | 16.73 | 16.74 | 16.74 | 958 |
08 Jan 2024 | 16.64 | 16.78 | 16.63 | 16.78 | 16.78 | 45,926 |
05 Jan 2024 | 16.59 | 16.78 | 16.59 | 16.78 | 16.78 | 3,910 |
04 Jan 2024 | 16.71 | 16.71 | 16.69 | 16.69 | 16.69 | 300 |
03 Jan 2024 | 16.99 | 16.99 | 16.69 | 16.69 | 16.69 | 1,080 |
29 Dec 2023 | 16.95 | 16.95 | 16.83 | 16.94 | 16.94 | 3,899 |
28 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 500 |
27 Dec 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 3,458 |
22 Dec 2023 | 16.93 | 17.01 | 16.93 | 17.01 | 17.01 | 10 |
21 Dec 2023 | 16.69 | 16.97 | 16.62 | 16.97 | 16.97 | 4,806 |
20 Dec 2023 | 16.92 | 16.92 | 16.73 | 16.74 | 16.74 | 6,699 |
19 Dec 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1,126 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |