Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.49 | 17.66 | 17.49 | 17.61 | 17.61 | 8,887 |
02 May 2024 | 17.37 | 17.42 | 17.27 | 17.34 | 17.34 | 528,688 |
01 May 2024 | 17.27 | 17.29 | 17.25 | 17.25 | 17.25 | 28,921 |
30 Apr 2024 | 17.56 | 17.57 | 17.44 | 17.45 | 17.45 | 282,690 |
29 Apr 2024 | 17.59 | 17.59 | 17.52 | 17.54 | 17.54 | 20,741 |
26 Apr 2024 | 17.47 | 17.51 | 17.44 | 17.48 | 17.48 | 128,873 |
25 Apr 2024 | 17.35 | 17.35 | 17.16 | 17.22 | 17.22 | 20,347 |
24 Apr 2024 | 17.48 | 17.48 | 17.37 | 17.39 | 17.39 | 31,497 |
23 Apr 2024 | 17.24 | 17.41 | 17.24 | 17.41 | 17.41 | 41,495 |
22 Apr 2024 | 17.16 | 17.17 | 17.09 | 17.12 | 17.12 | 4,825 |
19 Apr 2024 | 17.09 | 17.17 | 17.07 | 17.13 | 17.13 | 78,941 |
18 Apr 2024 | 17.28 | 17.28 | 17.19 | 17.28 | 17.28 | 14,123 |
17 Apr 2024 | 17.23 | 17.35 | 17.22 | 17.22 | 17.22 | 75,684 |
16 Apr 2024 | 17.28 | 17.31 | 17.22 | 17.28 | 17.28 | 1,694,979 |
15 Apr 2024 | 17.61 | 17.69 | 17.55 | 17.58 | 17.58 | 19,864 |
12 Apr 2024 | 17.75 | 17.75 | 17.59 | 17.63 | 17.63 | 7,093 |
11 Apr 2024 | 17.68 | 17.71 | 17.60 | 17.65 | 17.65 | 2,100 |
10 Apr 2024 | 17.92 | 17.92 | 17.64 | 17.68 | 17.68 | 9,804 |
09 Apr 2024 | 17.89 | 17.93 | 17.74 | 17.78 | 17.78 | 15,763 |
08 Apr 2024 | 17.82 | 17.89 | 17.81 | 17.89 | 17.89 | 16,605 |
05 Apr 2024 | 17.72 | 17.81 | 17.70 | 17.81 | 17.81 | 9,997 |
04 Apr 2024 | 17.92 | 18.02 | 17.92 | 17.99 | 17.99 | 19,140 |
03 Apr 2024 | 17.81 | 17.92 | 17.80 | 17.92 | 17.92 | 91,493 |
02 Apr 2024 | 17.99 | 18.00 | 17.77 | 17.80 | 17.80 | 23,353 |
28 Mar 2024 | 17.99 | 18.01 | 17.99 | 18.01 | 18.01 | 18,644 |
27 Mar 2024 | 17.94 | 17.98 | 17.92 | 17.94 | 17.94 | 6,386 |
26 Mar 2024 | 17.93 | 17.97 | 17.93 | 17.96 | 17.96 | 4,898 |
25 Mar 2024 | 17.90 | 17.94 | 17.88 | 17.92 | 17.92 | 8,104 |
22 Mar 2024 | 17.97 | 17.98 | 17.93 | 17.93 | 17.93 | 6,103 |
21 Mar 2024 | 18.00 | 18.03 | 18.00 | 18.02 | 18.02 | 3,432 |
20 Mar 2024 | 17.75 | 17.78 | 17.74 | 17.76 | 17.76 | 23,561 |
19 Mar 2024 | 17.66 | 17.74 | 17.62 | 17.74 | 17.74 | 4,478 |
18 Mar 2024 | 17.70 | 17.74 | 17.66 | 17.71 | 17.71 | 12,866 |
15 Mar 2024 | 17.68 | 17.70 | 17.58 | 17.58 | 17.58 | 22,749 |
14 Mar 2024 | 17.83 | 17.83 | 17.67 | 17.70 | 17.70 | 14,419 |
13 Mar 2024 | 17.79 | 17.79 | 17.76 | 17.78 | 17.78 | 44,377 |
12 Mar 2024 | 17.67 | 17.74 | 17.63 | 17.74 | 17.74 | 25,230 |
11 Mar 2024 | 17.62 | 17.62 | 17.55 | 17.60 | 17.60 | 37,396 |
08 Mar 2024 | 17.76 | 17.84 | 17.73 | 17.75 | 17.75 | 9,515 |
07 Mar 2024 | 17.51 | 17.72 | 17.51 | 17.72 | 17.72 | 27,492 |
06 Mar 2024 | 17.51 | 17.59 | 17.51 | 17.58 | 17.58 | 6,882 |
05 Mar 2024 | 17.54 | 17.54 | 17.44 | 17.47 | 17.47 | 7,327 |
04 Mar 2024 | 17.59 | 17.60 | 17.57 | 17.57 | 17.57 | 18,395 |
01 Mar 2024 | 17.47 | 17.54 | 17.43 | 17.52 | 17.52 | 516,906 |
29 Feb 2024 | 17.37 | 17.45 | 17.33 | 17.38 | 17.38 | 100,701 |
28 Feb 2024 | 17.39 | 17.39 | 17.31 | 17.37 | 17.37 | 53,218 |
27 Feb 2024 | 17.38 | 17.42 | 17.38 | 17.39 | 17.39 | 30,122 |
26 Feb 2024 | 17.41 | 17.44 | 17.40 | 17.40 | 17.40 | 295,203 |
23 Feb 2024 | 17.42 | 17.48 | 17.42 | 17.44 | 17.44 | 20,547 |
22 Feb 2024 | 17.30 | 17.37 | 17.30 | 17.37 | 17.37 | 15,121 |
21 Feb 2024 | 17.12 | 17.12 | 17.05 | 17.07 | 17.07 | 12,929 |
20 Feb 2024 | 17.14 | 17.14 | 17.08 | 17.10 | 17.10 | 80,607 |
19 Feb 2024 | 17.18 | 17.20 | 17.18 | 17.20 | 17.20 | 6,524 |
16 Feb 2024 | 17.25 | 17.27 | 17.15 | 17.24 | 17.24 | 1,812,650 |
15 Feb 2024 | 17.13 | 17.16 | 17.12 | 17.14 | 17.14 | 13,105 |
14 Feb 2024 | 16.95 | 17.06 | 16.95 | 17.02 | 17.02 | 30,963 |
13 Feb 2024 | 17.16 | 17.16 | 16.91 | 16.97 | 16.97 | 8,672 |
12 Feb 2024 | 17.16 | 17.23 | 17.14 | 17.23 | 17.23 | 62,102 |
09 Feb 2024 | 17.07 | 17.14 | 17.07 | 17.10 | 17.10 | 23,684 |
08 Feb 2024 | 17.08 | 17.08 | 17.03 | 17.04 | 17.04 | 20,317 |
07 Feb 2024 | 16.96 | 17.03 | 16.95 | 17.03 | 17.03 | 6,915 |
06 Feb 2024 | 16.94 | 16.94 | 16.87 | 16.93 | 16.93 | 6,794 |
05 Feb 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.86 | 1,338 |
02 Feb 2024 | 16.95 | 16.98 | 16.84 | 16.92 | 16.92 | 40,077 |
01 Feb 2024 | 16.75 | 16.76 | 16.72 | 16.76 | 16.76 | 40,937 |
31 Jan 2024 | 16.88 | 16.89 | 16.82 | 16.82 | 16.82 | 21,082 |
30 Jan 2024 | 16.90 | 16.91 | 16.88 | 16.90 | 16.90 | 91,496 |
29 Jan 2024 | 16.82 | 16.82 | 16.78 | 16.79 | 16.79 | 943,702 |
26 Jan 2024 | 16.71 | 16.84 | 16.71 | 16.84 | 16.84 | 81,391 |
25 Jan 2024 | 16.73 | 16.77 | 16.72 | 16.77 | 16.77 | 39,642 |
24 Jan 2024 | 16.76 | 16.82 | 16.76 | 16.82 | 16.82 | 32,043 |
23 Jan 2024 | 16.63 | 16.65 | 16.61 | 16.61 | 16.61 | 20,228 |
22 Jan 2024 | 16.64 | 16.69 | 16.63 | 16.66 | 16.66 | 8,422 |
19 Jan 2024 | 16.45 | 16.51 | 16.43 | 16.47 | 16.47 | 208,536 |
18 Jan 2024 | 16.32 | 16.38 | 16.29 | 16.38 | 16.38 | 14,632 |
17 Jan 2024 | 16.32 | 16.32 | 16.30 | 16.30 | 16.30 | 5,962 |
16 Jan 2024 | 16.42 | 16.46 | 16.37 | 16.45 | 16.45 | 19,705 |
15 Jan 2024 | 16.51 | 16.57 | 16.50 | 16.51 | 16.51 | 23,722 |
12 Jan 2024 | 16.49 | 16.61 | 16.48 | 16.55 | 16.55 | 25,113 |
11 Jan 2024 | 16.57 | 16.57 | 16.39 | 16.39 | 16.39 | 23,165 |
10 Jan 2024 | 16.47 | 16.47 | 16.45 | 16.46 | 16.46 | 93,832 |
09 Jan 2024 | 16.45 | 16.45 | 16.41 | 16.42 | 16.42 | 6,294 |
08 Jan 2024 | 16.25 | 16.36 | 16.23 | 16.36 | 16.36 | 10,410 |
05 Jan 2024 | 16.22 | 16.35 | 16.14 | 16.32 | 16.32 | 30,768 |
04 Jan 2024 | 16.30 | 16.34 | 16.29 | 16.34 | 16.34 | 4,661 |
03 Jan 2024 | 16.42 | 16.43 | 16.27 | 16.28 | 16.28 | 56,333 |
02 Jan 2024 | 16.60 | 16.60 | 16.38 | 16.42 | 16.42 | 46,837 |
29 Dec 2023 | 16.60 | 16.64 | 16.58 | 16.58 | 16.58 | 8,363 |
28 Dec 2023 | 16.63 | 16.63 | 16.58 | 16.58 | 16.58 | 35,267 |
27 Dec 2023 | 16.52 | 16.60 | 16.51 | 16.56 | 16.56 | 51,694 |
22 Dec 2023 | 16.43 | 16.43 | 16.39 | 16.42 | 16.42 | 20,393 |
21 Dec 2023 | 16.32 | 16.37 | 16.32 | 16.37 | 16.37 | 3,037 |
20 Dec 2023 | 16.41 | 16.47 | 16.41 | 16.47 | 16.47 | 2,658 |
19 Dec 2023 | 16.33 | 16.44 | 16.33 | 16.43 | 16.43 | 73,086 |
18 Dec 2023 | 16.29 | 16.34 | 16.29 | 16.34 | 16.34 | 4,637 |
15 Dec 2023 | 16.37 | 16.37 | 16.28 | 16.31 | 16.31 | 10,044 |
14 Dec 2023 | 16.27 | 16.32 | 16.27 | 16.32 | 16.32 | 7,082 |
13 Dec 2023 | 16.00 | 16.03 | 16.00 | 16.01 | 16.01 | 34,351 |
12 Dec 2023 | 15.96 | 15.98 | 15.90 | 15.95 | 15.95 | 14,182 |
11 Dec 2023 | 15.88 | 15.89 | 15.88 | 15.89 | 15.89 | 4,024 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |