Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 320 |
30 Apr 2024 | 17.17 | 17.17 | 16.95 | 16.83 | 16.83 | 172 |
29 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
26 Apr 2024 | 17.27 | 17.27 | 17.05 | 17.12 | 17.12 | 2,537 |
25 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.81 | 16.81 | 14 |
24 Apr 2024 | 17.09 | 17.13 | 17.04 | 16.92 | 16.92 | 3,975 |
23 Apr 2024 | 17.03 | 17.03 | 17.03 | 16.94 | 16.94 | 28 |
22 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
19 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.52 | 16.52 | 6 |
18 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
17 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.35 | 16.35 | 59 |
16 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
15 Apr 2024 | 16.65 | 16.65 | 16.63 | 16.52 | 16.52 | 205 |
12 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
11 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
10 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
09 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
08 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.08 | 17.08 | 147 |
05 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.81 | 16.81 | 31 |
04 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
03 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
02 Apr 2024 | 17.28 | 17.32 | 17.28 | 17.13 | 17.13 | 325 |
28 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
27 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
26 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
25 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
22 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.11 | 17.11 | 24 |
21 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.09 | 17.09 | 60 |
20 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
19 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.62 | 16.62 | 376 |
18 Mar 2024 | 16.84 | 16.87 | 16.84 | 16.79 | 16.79 | 21 |
15 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
14 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
13 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
12 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
11 Mar 2024 | 17.52 | 17.52 | 17.13 | 17.41 | 17.41 | 34 |
08 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
07 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
06 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.26 | 17.26 | 61 |
05 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
04 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
01 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.25 | 17.25 | 3 |
29 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
28 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
27 Feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
26 Feb 2024 | 17.16 | 17.25 | 17.16 | 17.11 | 17.11 | 91 |
23 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
22 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
21 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
20 Feb 2024 | 17.76 | 17.78 | 17.76 | 17.64 | 17.64 | 31 |
19 Feb 2024 | 17.92 | 17.92 | 17.91 | 17.79 | 17.79 | 2,495 |
16 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.53 | 17.53 | 99 |
15 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.49 | 17.49 | 118 |
14 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
13 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
12 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
09 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
08 Feb 2024 | 17.10 | 17.10 | 17.10 | 16.90 | 16.90 | 20 |
07 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
06 Feb 2024 | 16.90 | 16.90 | 16.77 | 16.78 | 16.78 | 239 |
05 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
02 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
01 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.53 | 16.53 | 67 |
31 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.03 | 17.03 | 54 |
30 Jan 2024 | 17.14 | 17.21 | 17.14 | 17.00 | 17.00 | 84 |
29 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.12 | 17.12 | 40 |
26 Jan 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
25 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
24 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.56 | 17.56 | 30 |
23 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.63 | 17.63 | 584 |
22 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.56 | 17.56 | 2,500 |
19 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.21 | 17.21 | 1,200 |
18 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.60 | 17.60 | 19 |
17 Jan 2024 | 17.63 | 17.72 | 17.63 | 17.59 | 17.59 | 11 |
16 Jan 2024 | 18.04 | 18.04 | 18.04 | 17.90 | 17.90 | 20 |
15 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.04 | 18.04 | 36 |
12 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
11 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
10 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
09 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.34 | 18.34 | 90 |
08 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.36 | 18.36 | 235 |
05 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
04 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 135 |
03 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
02 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.04 | 19.04 | 22 |
29 Dec 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
28 Dec 2023 | 19.27 | 19.27 | 18.96 | 19.12 | 19.12 | 622 |
27 Dec 2023 | 19.24 | 19.24 | 19.24 | 19.01 | 19.01 | 1 |
22 Dec 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
21 Dec 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
20 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.26 | 18.26 | 92 |
19 Dec 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
18 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
15 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.15 | 18.15 | 12 |
14 Dec 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
13 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.62 | 17.62 | 3 |
12 Dec 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
11 Dec 2023 | 17.95 | 17.95 | 17.81 | 17.67 | 17.67 | 238 |
08 Dec 2023 | 17.71 | 17.73 | 17.71 | 17.85 | 17.85 | 86 |
07 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.64 | 17.64 | 84 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |