Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 17.97 | 18.03 | 17.89 | 18.03 | 18.03 | 11,960 |
03 May 2024 | 17.46 | 17.71 | 17.46 | 17.63 | 17.63 | 4,294 |
02 May 2024 | 17.38 | 17.41 | 17.29 | 17.35 | 17.35 | 6,841 |
01 May 2024 | 17.59 | 17.59 | 17.12 | 17.17 | 17.17 | 224 |
30 Apr 2024 | 17.36 | 17.36 | 17.23 | 17.24 | 17.24 | 5,006 |
29 Apr 2024 | 17.29 | 17.50 | 17.29 | 17.35 | 17.35 | 6,274 |
26 Apr 2024 | 17.15 | 17.21 | 17.08 | 17.19 | 17.19 | 5,144 |
25 Apr 2024 | 17.18 | 17.20 | 16.90 | 16.99 | 16.99 | 2,200 |
24 Apr 2024 | 17.15 | 17.28 | 17.15 | 17.16 | 17.16 | 1,482 |
23 Apr 2024 | 16.97 | 16.98 | 16.93 | 17.16 | 17.16 | 924 |
22 Apr 2024 | 16.94 | 16.98 | 16.88 | 16.88 | 16.88 | 1,222 |
19 Apr 2024 | 16.82 | 16.88 | 16.76 | 16.92 | 16.92 | 1,925 |
18 Apr 2024 | 16.77 | 16.93 | 16.77 | 16.93 | 16.93 | 123 |
17 Apr 2024 | 16.81 | 16.85 | 16.73 | 16.74 | 16.74 | 1,106 |
16 Apr 2024 | 16.75 | 16.84 | 16.73 | 16.77 | 16.77 | 1,991 |
15 Apr 2024 | 17.09 | 17.16 | 17.00 | 17.00 | 17.00 | 6,674 |
12 Apr 2024 | 17.17 | 17.26 | 17.04 | 17.05 | 17.05 | 1,272 |
11 Apr 2024 | 17.50 | 17.50 | 17.06 | 17.06 | 17.06 | 5,929 |
10 Apr 2024 | 17.56 | 17.57 | 17.19 | 17.19 | 17.19 | 455 |
09 Apr 2024 | 17.46 | 17.54 | 17.44 | 17.44 | 17.44 | 278 |
08 Apr 2024 | 17.34 | 17.42 | 17.31 | 17.42 | 17.42 | 5,605 |
05 Apr 2024 | 17.35 | 17.38 | 17.33 | 17.35 | 17.35 | 1,138 |
04 Apr 2024 | 17.52 | 17.66 | 17.49 | 17.64 | 17.64 | 6,929 |
03 Apr 2024 | 17.40 | 17.52 | 17.40 | 17.52 | 17.52 | 268 |
02 Apr 2024 | 17.55 | 17.65 | 17.42 | 17.43 | 17.43 | 29,761 |
28 Mar 2024 | 17.69 | 17.83 | 17.62 | 17.79 | 17.79 | 2,303 |
27 Mar 2024 | 17.43 | 17.57 | 17.43 | 17.57 | 17.57 | 20,396 |
26 Mar 2024 | 17.50 | 17.53 | 17.46 | 17.48 | 17.48 | 8,665 |
25 Mar 2024 | 17.61 | 17.61 | 17.50 | 17.50 | 17.50 | 1,277 |
22 Mar 2024 | 17.67 | 17.73 | 17.59 | 17.60 | 17.60 | 2,696 |
21 Mar 2024 | 17.66 | 17.71 | 17.62 | 17.72 | 17.72 | 2,398 |
20 Mar 2024 | 17.34 | 17.40 | 17.30 | 17.41 | 17.41 | 3,176 |
19 Mar 2024 | 17.14 | 17.25 | 17.14 | 17.28 | 17.28 | 2,701 |
18 Mar 2024 | 17.37 | 17.40 | 17.27 | 17.25 | 17.25 | 664 |
15 Mar 2024 | 17.27 | 17.36 | 17.27 | 17.34 | 17.34 | 1,807 |
14 Mar 2024 | 17.46 | 17.48 | 17.40 | 17.29 | 17.29 | 5,585 |
13 Mar 2024 | 17.44 | 17.51 | 17.40 | 17.52 | 17.52 | 1,408 |
12 Mar 2024 | 17.54 | 17.61 | 17.43 | 17.51 | 17.51 | 37,909 |
11 Mar 2024 | 17.55 | 17.61 | 17.48 | 17.46 | 17.46 | 212 |
08 Mar 2024 | 17.70 | 17.75 | 17.61 | 17.68 | 17.68 | 9,181 |
07 Mar 2024 | 17.76 | 17.76 | 17.48 | 17.65 | 17.65 | 1,474 |
06 Mar 2024 | 17.42 | 17.49 | 17.41 | 17.60 | 17.60 | 2,706 |
05 Mar 2024 | 17.49 | 17.58 | 17.45 | 17.48 | 17.48 | 734 |
04 Mar 2024 | 17.50 | 17.61 | 17.50 | 17.60 | 17.60 | 1,182 |
01 Mar 2024 | 17.35 | 17.41 | 17.32 | 17.41 | 17.41 | 1,886 |
29 Feb 2024 | 17.25 | 17.34 | 17.25 | 17.27 | 17.27 | 5,190 |
28 Feb 2024 | 17.20 | 17.24 | 17.11 | 17.20 | 17.20 | 3,314 |
27 Feb 2024 | 17.11 | 17.18 | 17.10 | 17.14 | 17.14 | 3,622 |
26 Feb 2024 | 16.90 | 17.01 | 16.89 | 16.93 | 16.93 | 16,153 |
23 Feb 2024 | 16.90 | 16.94 | 16.88 | 16.91 | 16.91 | 1,813 |
22 Feb 2024 | 17.00 | 17.00 | 16.82 | 16.85 | 16.85 | 11,313 |
21 Feb 2024 | 16.65 | 16.76 | 16.62 | 16.62 | 16.62 | 1,988 |
20 Feb 2024 | 16.77 | 16.81 | 16.69 | 16.70 | 16.70 | 24,234 |
19 Feb 2024 | 16.74 | 16.77 | 16.67 | 16.69 | 16.69 | 6,133 |
16 Feb 2024 | 16.80 | 16.87 | 16.71 | 16.73 | 16.73 | 12,201 |
15 Feb 2024 | 16.48 | 16.67 | 16.48 | 16.63 | 16.63 | 5,506 |
14 Feb 2024 | 16.32 | 16.36 | 16.30 | 16.39 | 16.39 | 776 |
13 Feb 2024 | 16.59 | 16.66 | 16.20 | 16.29 | 16.29 | 660 |
12 Feb 2024 | 16.38 | 16.52 | 16.36 | 16.52 | 16.52 | 3,773 |
09 Feb 2024 | 16.29 | 16.33 | 16.28 | 16.30 | 16.30 | 8,011 |
08 Feb 2024 | 16.18 | 16.20 | 16.14 | 16.14 | 16.14 | 11,071 |
07 Feb 2024 | 16.06 | 16.19 | 16.03 | 16.15 | 16.15 | 1,667 |
06 Feb 2024 | 15.91 | 16.02 | 15.84 | 16.02 | 16.02 | 12,844 |
05 Feb 2024 | 16.06 | 16.19 | 15.87 | 15.89 | 15.89 | 6,106 |
02 Feb 2024 | 16.30 | 16.42 | 16.11 | 16.16 | 16.16 | 17,576 |
01 Feb 2024 | 16.11 | 16.21 | 16.11 | 16.17 | 16.17 | 5,652 |
31 Jan 2024 | 16.27 | 16.36 | 16.26 | 16.26 | 16.26 | 2,688 |
30 Jan 2024 | 16.25 | 16.35 | 16.20 | 16.22 | 16.22 | 4,666 |
29 Jan 2024 | 16.19 | 16.22 | 16.08 | 16.07 | 16.07 | 9,208 |
26 Jan 2024 | 16.22 | 16.22 | 16.10 | 16.17 | 16.17 | 621 |
25 Jan 2024 | 16.11 | 16.22 | 16.11 | 16.21 | 16.21 | 1,864 |
24 Jan 2024 | 16.30 | 16.44 | 16.13 | 16.17 | 16.17 | 10,350 |
23 Jan 2024 | 16.28 | 16.36 | 16.24 | 16.18 | 16.18 | 2,465 |
22 Jan 2024 | 16.02 | 16.21 | 16.02 | 16.21 | 16.21 | 3,853 |
19 Jan 2024 | 15.93 | 15.99 | 15.84 | 15.86 | 15.86 | 1,196 |
18 Jan 2024 | 15.88 | 15.91 | 15.84 | 15.95 | 15.95 | 17,305 |
17 Jan 2024 | 15.98 | 16.03 | 15.90 | 15.93 | 15.93 | 17,038 |
16 Jan 2024 | 16.20 | 16.26 | 16.18 | 16.26 | 16.26 | 2,625 |
15 Jan 2024 | 16.38 | 16.47 | 16.32 | 16.37 | 16.37 | 5,546 |
12 Jan 2024 | 16.28 | 16.38 | 16.22 | 16.38 | 16.38 | 15,608 |
11 Jan 2024 | 16.54 | 16.54 | 16.18 | 16.18 | 16.18 | 6,351 |
10 Jan 2024 | 16.29 | 16.34 | 16.27 | 16.33 | 16.33 | 37,288 |
09 Jan 2024 | 16.26 | 16.37 | 16.23 | 16.25 | 16.25 | 758 |
08 Jan 2024 | 16.14 | 16.18 | 16.05 | 16.17 | 16.17 | 9,260 |
05 Jan 2024 | 16.16 | 16.24 | 16.08 | 16.19 | 16.19 | 4,843 |
04 Jan 2024 | 16.20 | 16.27 | 16.13 | 16.24 | 16.24 | 5,843 |
03 Jan 2024 | 16.62 | 16.62 | 16.32 | 16.36 | 16.36 | 1,896 |
02 Jan 2024 | 17.21 | 17.21 | 16.56 | 16.58 | 16.58 | 8,876 |
29 Dec 2023 | 16.80 | 16.99 | 16.80 | 16.90 | 16.90 | 1,354 |
28 Dec 2023 | 16.93 | 16.98 | 16.84 | 16.84 | 16.84 | 3,439 |
27 Dec 2023 | 16.82 | 17.04 | 16.78 | 16.87 | 16.87 | 1,778 |
22 Dec 2023 | 16.50 | 16.62 | 16.50 | 16.62 | 16.62 | 2,655 |
21 Dec 2023 | 16.55 | 16.57 | 16.46 | 16.54 | 16.54 | 13,609 |
20 Dec 2023 | 16.58 | 16.67 | 16.54 | 16.71 | 16.71 | 33,376 |
19 Dec 2023 | 16.41 | 16.54 | 16.41 | 16.52 | 16.52 | 2,914 |
18 Dec 2023 | 16.38 | 16.45 | 16.28 | 16.26 | 16.26 | 14,032 |
15 Dec 2023 | 16.60 | 16.66 | 16.45 | 16.45 | 16.45 | 8,482 |
14 Dec 2023 | 16.28 | 16.56 | 16.28 | 16.51 | 16.51 | 12,216 |
13 Dec 2023 | 15.88 | 15.92 | 15.87 | 15.90 | 15.90 | 17,065 |
12 Dec 2023 | 15.97 | 15.97 | 15.85 | 15.84 | 15.84 | 3,143 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |