Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.50 | 18.70 | 18.35 | 18.40 | 18.40 | 2,569 |
02 May 2024 | 19.30 | 19.30 | 18.20 | 18.25 | 18.25 | 14,667 |
30 Apr 2024 | 19.30 | 19.75 | 18.95 | 19.00 | 19.00 | 5,267 |
29 Apr 2024 | 19.10 | 19.65 | 19.10 | 19.30 | 19.30 | 6,504 |
26 Apr 2024 | 18.70 | 19.15 | 18.70 | 18.80 | 18.80 | 2,152 |
25 Apr 2024 | 18.95 | 19.00 | 18.60 | 18.75 | 18.75 | 7,016 |
24 Apr 2024 | 18.75 | 19.35 | 18.50 | 18.65 | 18.65 | 10,813 |
23 Apr 2024 | 17.95 | 18.80 | 17.90 | 18.80 | 18.80 | 15,024 |
22 Apr 2024 | 17.85 | 17.95 | 17.75 | 17.85 | 17.85 | 4,280 |
19 Apr 2024 | 17.85 | 17.90 | 17.85 | 17.90 | 17.90 | 3,877 |
18 Apr 2024 | 17.95 | 17.95 | 17.85 | 17.90 | 17.90 | 3,802 |
17 Apr 2024 | 17.85 | 18.00 | 17.85 | 17.95 | 17.95 | 15,677 |
16 Apr 2024 | 17.95 | 18.00 | 17.80 | 17.90 | 17.90 | 13,376 |
15 Apr 2024 | 18.15 | 18.20 | 17.90 | 17.95 | 17.95 | 8,829 |
12 Apr 2024 | 18.25 | 18.45 | 18.00 | 18.20 | 18.20 | 3,254 |
11 Apr 2024 | 17.60 | 18.45 | 17.60 | 18.30 | 18.30 | 32,802 |
10 Apr 2024 | 17.50 | 17.65 | 17.35 | 17.40 | 17.40 | 16,043 |
09 Apr 2024 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | 4,790 |
08 Apr 2024 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | 6,397 |
05 Apr 2024 | 17.65 | 17.90 | 17.65 | 17.90 | 17.90 | 3,763 |
04 Apr 2024 | 17.75 | 17.95 | 17.70 | 17.90 | 17.90 | 7,312 |
03 Apr 2024 | 17.70 | 18.20 | 17.70 | 17.90 | 17.90 | 10,701 |
02 Apr 2024 | 17.65 | 17.90 | 17.60 | 17.90 | 17.90 | 4,117 |
28 Mar 2024 | 17.20 | 17.45 | 17.10 | 17.45 | 17.45 | 22,619 |
27 Mar 2024 | 17.15 | 17.25 | 17.10 | 17.20 | 17.20 | 8,247 |
26 Mar 2024 | 17.20 | 17.30 | 17.10 | 17.25 | 17.25 | 6,269 |
25 Mar 2024 | 17.65 | 17.65 | 17.00 | 17.30 | 17.30 | 9,763 |
22 Mar 2024 | 16.80 | 17.40 | 16.75 | 17.40 | 17.40 | 5,411 |
21 Mar 2024 | 17.00 | 17.00 | 16.55 | 16.90 | 16.90 | 10,838 |
20 Mar 2024 | 16.85 | 17.10 | 16.70 | 17.10 | 17.10 | 17,373 |
19 Mar 2024 | 17.10 | 17.20 | 16.85 | 17.00 | 17.00 | 6,291 |
18 Mar 2024 | 17.35 | 17.35 | 16.95 | 17.10 | 17.10 | 1,091 |
15 Mar 2024 | 17.10 | 17.15 | 16.80 | 17.00 | 17.00 | 2,326 |
14 Mar 2024 | 16.95 | 17.00 | 16.70 | 16.75 | 16.75 | 8,500 |
13 Mar 2024 | 17.45 | 17.45 | 17.05 | 17.15 | 17.15 | 732 |
12 Mar 2024 | 17.40 | 17.70 | 17.20 | 17.25 | 17.25 | 5,163 |
11 Mar 2024 | 16.95 | 17.20 | 16.90 | 17.10 | 17.10 | 2,802 |
08 Mar 2024 | 16.90 | 17.25 | 16.70 | 17.25 | 17.25 | 1,431 |
07 Mar 2024 | 17.10 | 17.15 | 16.95 | 17.15 | 17.15 | 1,119 |
06 Mar 2024 | 17.20 | 17.20 | 16.70 | 17.00 | 17.00 | 5,313 |
05 Mar 2024 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | 386 |
04 Mar 2024 | 17.40 | 17.80 | 16.70 | 17.05 | 17.05 | 9,586 |
01 Mar 2024 | 17.20 | 17.30 | 17.00 | 17.30 | 17.30 | 2,188 |
29 Feb 2024 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | 2,939 |
28 Feb 2024 | 17.35 | 17.35 | 17.00 | 17.15 | 17.15 | 2,003 |
27 Feb 2024 | 17.45 | 17.45 | 16.75 | 17.20 | 17.20 | 3,023 |
26 Feb 2024 | 16.95 | 17.30 | 16.90 | 17.30 | 17.30 | 3,479 |
23 Feb 2024 | 16.80 | 17.15 | 16.55 | 17.15 | 17.15 | 9,211 |
22 Feb 2024 | 16.60 | 17.10 | 16.30 | 17.10 | 17.10 | 9,048 |
21 Feb 2024 | 16.70 | 16.70 | 16.25 | 16.60 | 16.60 | 3,873 |
20 Feb 2024 | 16.55 | 16.75 | 16.45 | 16.65 | 16.65 | 7,557 |
19 Feb 2024 | 16.70 | 16.80 | 16.65 | 16.70 | 16.70 | 1,624 |
16 Feb 2024 | 16.90 | 17.05 | 16.80 | 16.80 | 16.80 | 8,672 |
15 Feb 2024 | 16.65 | 16.90 | 16.60 | 16.70 | 16.70 | - |
14 Feb 2024 | 16.85 | 16.85 | 16.60 | 16.60 | 16.60 | 2,357 |
13 Feb 2024 | 16.85 | 16.90 | 16.70 | 16.80 | 16.80 | 6,406 |
12 Feb 2024 | 16.90 | 16.90 | 16.80 | 16.85 | 16.85 | 3,723 |
09 Feb 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 836 |
08 Feb 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | 595 |
07 Feb 2024 | 17.00 | 17.05 | 16.80 | 16.90 | 16.90 | 7,737 |
06 Feb 2024 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | 2,466 |
05 Feb 2024 | 16.90 | 17.00 | 16.85 | 17.00 | 17.00 | 3,860 |
02 Feb 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1,471 |
01 Feb 2024 | 17.00 | 17.00 | 16.70 | 16.95 | 16.95 | 1,937 |
31 Jan 2024 | 17.30 | 17.30 | 16.70 | 16.75 | 16.75 | 6,657 |
30 Jan 2024 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | 7,270 |
29 Jan 2024 | 17.15 | 17.40 | 17.15 | 17.30 | 17.30 | 1,795 |
26 Jan 2024 | 17.60 | 17.60 | 17.35 | 17.45 | 17.45 | 1,042 |
25 Jan 2024 | 17.70 | 17.70 | 17.45 | 17.65 | 17.65 | 631 |
24 Jan 2024 | 17.80 | 17.80 | 17.45 | 17.65 | 17.65 | 2,830 |
23 Jan 2024 | 17.80 | 17.80 | 17.60 | 17.75 | 17.75 | 448 |
22 Jan 2024 | 18.00 | 18.00 | 17.55 | 17.55 | 17.55 | 1,623 |
19 Jan 2024 | 18.15 | 18.15 | 17.25 | 17.90 | 17.90 | 3,881 |
18 Jan 2024 | 18.00 | 18.50 | 17.85 | 17.90 | 17.90 | 3,126 |
17 Jan 2024 | 16.85 | 17.80 | 16.70 | 17.75 | 17.75 | 7,685 |
16 Jan 2024 | 18.15 | 18.15 | 16.50 | 16.85 | 16.85 | 15,459 |
15 Jan 2024 | 18.55 | 18.55 | 17.90 | 18.15 | 18.15 | 1,742 |
12 Jan 2024 | 18.20 | 18.35 | 18.00 | 18.35 | 18.35 | 2,433 |
11 Jan 2024 | 18.25 | 18.25 | 18.00 | 18.10 | 18.10 | 2,075 |
10 Jan 2024 | 18.35 | 18.35 | 18.15 | 18.15 | 18.15 | 1,094 |
09 Jan 2024 | 18.35 | 18.35 | 18.10 | 18.15 | 18.15 | 128 |
08 Jan 2024 | 18.45 | 18.45 | 18.15 | 18.25 | 18.25 | 1,361 |
05 Jan 2024 | 18.40 | 18.40 | 18.15 | 18.30 | 18.30 | 661 |
04 Jan 2024 | 18.80 | 18.85 | 18.10 | 18.10 | 18.10 | 2,203 |
03 Jan 2024 | 18.30 | 18.80 | 18.10 | 18.80 | 18.80 | 3,485 |
02 Jan 2024 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | 1,114 |
29 Dec 2023 | 18.35 | 18.90 | 18.30 | 18.60 | 18.60 | 5,587 |
28 Dec 2023 | 18.50 | 18.50 | 18.15 | 18.15 | 18.15 | 918 |
27 Dec 2023 | 18.35 | 18.40 | 18.00 | 18.20 | 18.20 | 1,948 |
22 Dec 2023 | 18.40 | 18.40 | 18.05 | 18.30 | 18.30 | 1,738 |
21 Dec 2023 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | 1,103 |
20 Dec 2023 | 18.35 | 18.35 | 18.00 | 18.15 | 18.15 | 4,641 |
19 Dec 2023 | 18.20 | 18.30 | 18.10 | 18.30 | 18.30 | 1,465 |
18 Dec 2023 | 18.30 | 18.30 | 18.15 | 18.30 | 18.30 | 1,279 |
15 Dec 2023 | 18.35 | 18.40 | 18.25 | 18.30 | 18.30 | 2,215 |
14 Dec 2023 | 18.20 | 18.35 | 18.20 | 18.35 | 18.35 | 621 |
13 Dec 2023 | 17.70 | 18.20 | 17.60 | 18.20 | 18.20 | 3,800 |
12 Dec 2023 | 18.10 | 18.20 | 17.55 | 17.75 | 17.75 | 5,865 |
11 Dec 2023 | 18.30 | 18.35 | 18.05 | 18.05 | 18.05 | 717 |
08 Dec 2023 | 18.35 | 18.35 | 18.05 | 18.30 | 18.30 | 1,981 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |