Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | - |
03 May 2024 | 16.9617 | 17.0258 | 16.8231 | 16.9617 | 16.9617 | - |
02 May 2024 | 16.9286 | 16.9833 | 16.8938 | 16.9286 | 16.9286 | - |
01 May 2024 | 17.1499 | 17.1593 | 17.0020 | 17.1499 | 17.1499 | - |
30 Apr 2024 | 17.0116 | 17.0793 | 16.9482 | 17.0116 | 17.0116 | - |
29 Apr 2024 | 17.1640 | 17.2458 | 17.0051 | 17.1640 | 17.1640 | - |
26 Apr 2024 | 17.2018 | 17.2775 | 17.1045 | 17.2018 | 17.2018 | - |
25 Apr 2024 | 17.0701 | 17.3419 | 17.0198 | 17.0701 | 17.0701 | - |
24 Apr 2024 | 16.9492 | 17.1141 | 16.9021 | 16.9492 | 16.9492 | - |
23 Apr 2024 | 17.1370 | 17.1453 | 16.9566 | 17.1370 | 17.1370 | - |
22 Apr 2024 | 17.0921 | 17.2340 | 16.9992 | 17.0920 | 17.0920 | - |
19 Apr 2024 | 17.0750 | 17.8177 | 17.0594 | 17.0750 | 17.0750 | - |
18 Apr 2024 | 16.9563 | 17.1608 | 16.9073 | 16.9563 | 16.9563 | - |
17 Apr 2024 | 17.0333 | 17.0783 | 16.8650 | 17.0333 | 17.0333 | - |
16 Apr 2024 | 16.6944 | 17.0812 | 16.6945 | 16.6944 | 16.6944 | - |
15 Apr 2024 | 16.6111 | 16.7206 | 16.5273 | 16.6111 | 16.6111 | - |
12 Apr 2024 | 16.4261 | 16.7401 | 16.4121 | 16.4261 | 16.4261 | - |
11 Apr 2024 | 16.4525 | 16.4869 | 16.3753 | 16.4525 | 16.4525 | - |
10 Apr 2024 | 16.3833 | 16.5180 | 16.2980 | 16.3833 | 16.3833 | - |
09 Apr 2024 | 16.3143 | 16.3664 | 16.2477 | 16.3143 | 16.3143 | - |
08 Apr 2024 | 16.4520 | 16.4914 | 16.3099 | 16.4520 | 16.4520 | - |
05 Apr 2024 | 16.5732 | 16.6007 | 16.4304 | 16.5732 | 16.5732 | - |
04 Apr 2024 | 16.5270 | 16.5598 | 16.4955 | 16.5270 | 16.5270 | - |
03 Apr 2024 | 16.5499 | 16.6131 | 16.5319 | 16.5499 | 16.5499 | - |
02 Apr 2024 | 16.6088 | 16.6502 | 16.5577 | 16.6088 | 16.6088 | - |
01 Apr 2024 | 16.5555 | 16.6681 | 16.5215 | 16.5555 | 16.5555 | - |
29 Mar 2024 | 16.6028 | 16.6103 | 16.5327 | 16.6028 | 16.6028 | - |
28 Mar 2024 | 16.5507 | 16.6254 | 16.5292 | 16.5507 | 16.5507 | - |
27 Mar 2024 | 16.6316 | 16.6731 | 16.5103 | 16.6316 | 16.6316 | - |
26 Mar 2024 | 16.6707 | 16.7126 | 16.6516 | 16.6707 | 16.6707 | - |
25 Mar 2024 | 16.7583 | 16.7665 | 16.6827 | 16.7583 | 16.7583 | - |
22 Mar 2024 | 16.7268 | 16.8233 | 16.6838 | 16.7268 | 16.7268 | - |
21 Mar 2024 | 16.6677 | 16.7698 | 16.6548 | 16.6677 | 16.6677 | - |
20 Mar 2024 | 16.7999 | 16.8467 | 16.7617 | 16.7999 | 16.7999 | - |
19 Mar 2024 | 16.8309 | 16.9438 | 16.8038 | 16.8309 | 16.8309 | - |
18 Mar 2024 | 16.7204 | 16.7928 | 16.6690 | 16.7204 | 16.7204 | - |
15 Mar 2024 | 16.7019 | 16.7352 | 16.6541 | 16.7019 | 16.7019 | - |
14 Mar 2024 | 16.6693 | 16.7248 | 16.6369 | 16.6693 | 16.6693 | - |
13 Mar 2024 | 16.7843 | 16.7978 | 16.7286 | 16.7843 | 16.7843 | - |
12 Mar 2024 | 16.7990 | 16.8466 | 16.7679 | 16.7990 | 16.7990 | - |
11 Mar 2024 | 16.8036 | 16.8228 | 16.7680 | 16.8036 | 16.8036 | - |
08 Mar 2024 | 16.8647 | 16.8856 | 16.7555 | 16.8647 | 16.8647 | - |
07 Mar 2024 | 16.8678 | 16.9191 | 16.8355 | 16.8678 | 16.8678 | - |
06 Mar 2024 | 16.9321 | 16.9500 | 16.8371 | 16.9321 | 16.9321 | - |
05 Mar 2024 | 16.9551 | 16.9786 | 16.8927 | 16.9551 | 16.9551 | - |
04 Mar 2024 | 17.0094 | 17.0199 | 16.9516 | 17.0094 | 17.0094 | - |
01 Mar 2024 | 17.0501 | 17.0566 | 16.9867 | 17.0501 | 17.0501 | - |
29 Feb 2024 | 17.0873 | 17.0995 | 17.0413 | 17.0873 | 17.0873 | - |
28 Feb 2024 | 17.0670 | 17.1094 | 17.0519 | 17.0670 | 17.0670 | - |
27 Feb 2024 | 17.0817 | 17.1030 | 17.0313 | 17.0817 | 17.0817 | - |
26 Feb 2024 | 17.1099 | 17.1408 | 17.0677 | 17.1139 | 17.1139 | - |
23 Feb 2024 | 17.1073 | 17.1503 | 17.0578 | 17.1073 | 17.1073 | - |
22 Feb 2024 | 17.0331 | 17.1519 | 16.9979 | 17.0331 | 17.0331 | - |
21 Feb 2024 | 17.0598 | 17.0737 | 17.0264 | 17.0598 | 17.0598 | - |
20 Feb 2024 | 17.0342 | 17.0629 | 16.9804 | 17.0342 | 17.0342 | - |
19 Feb 2024 | 17.0453 | 17.0617 | 17.0190 | 17.0429 | 17.0429 | - |
16 Feb 2024 | 17.0402 | 17.0948 | 17.0153 | 17.0402 | 17.0402 | - |
15 Feb 2024 | 17.0752 | 17.1002 | 17.0314 | 17.0752 | 17.0752 | - |
14 Feb 2024 | 17.2020 | 17.2026 | 17.0812 | 17.2020 | 17.2020 | - |
13 Feb 2024 | 17.0678 | 17.2215 | 17.0542 | 17.0678 | 17.0678 | - |
12 Feb 2024 | 17.0754 | 17.0837 | 17.0338 | 17.0754 | 17.0754 | - |
09 Feb 2024 | 17.1317 | 17.1723 | 17.0624 | 17.1317 | 17.1317 | - |
08 Feb 2024 | 17.0454 | 17.1276 | 17.0272 | 17.0454 | 17.0454 | - |
07 Feb 2024 | 17.0280 | 17.0665 | 16.9930 | 17.0280 | 17.0280 | - |
06 Feb 2024 | 17.1091 | 17.1235 | 17.0129 | 17.1091 | 17.1091 | - |
05 Feb 2024 | 17.1507 | 17.2774 | 17.1144 | 17.1507 | 17.1507 | - |
02 Feb 2024 | 17.0675 | 17.1792 | 17.0263 | 17.0675 | 17.0675 | - |
01 Feb 2024 | 17.2175 | 17.2822 | 17.0879 | 17.2175 | 17.2175 | - |
31 Jan 2024 | 17.1527 | 17.2008 | 17.0965 | 17.1527 | 17.1527 | - |
30 Jan 2024 | 17.2196 | 17.2522 | 17.1586 | 17.2196 | 17.2196 | - |
29 Jan 2024 | 17.1686 | 17.2474 | 17.1324 | 17.1686 | 17.1686 | - |
26 Jan 2024 | 17.1895 | 17.2151 | 17.1210 | 17.1895 | 17.1895 | - |
25 Jan 2024 | 17.2342 | 17.2640 | 17.1597 | 17.2342 | 17.2342 | - |
24 Jan 2024 | 17.3061 | 17.3153 | 17.1266 | 17.3061 | 17.3061 | - |
23 Jan 2024 | 17.1747 | 17.3752 | 17.1412 | 17.1747 | 17.1747 | - |
22 Jan 2024 | 17.0931 | 17.1710 | 17.0512 | 17.0931 | 17.0931 | - |
19 Jan 2024 | 17.1684 | 17.1873 | 17.0984 | 17.1684 | 17.1684 | - |
18 Jan 2024 | 17.1926 | 17.2324 | 17.1417 | 17.1926 | 17.1926 | - |
17 Jan 2024 | 17.1979 | 17.3817 | 17.1978 | 17.1979 | 17.1979 | - |
16 Jan 2024 | 16.8848 | 17.2016 | 16.8851 | 16.8848 | 16.8848 | - |
15 Jan 2024 | 16.8691 | 16.9106 | 16.8532 | 16.8691 | 16.8691 | - |
12 Jan 2024 | 16.9016 | 16.9196 | 16.8197 | 16.9016 | 16.9016 | - |
11 Jan 2024 | 16.9817 | 17.0535 | 16.9385 | 16.9817 | 16.9817 | - |
10 Jan 2024 | 16.9667 | 17.0196 | 16.9399 | 16.9667 | 16.9667 | - |
09 Jan 2024 | 16.8337 | 16.9578 | 16.8038 | 16.8337 | 16.8337 | - |
08 Jan 2024 | 16.8809 | 16.9072 | 16.7732 | 16.8809 | 16.8809 | - |
05 Jan 2024 | 17.0086 | 17.0668 | 16.8703 | 17.0086 | 17.0086 | - |
04 Jan 2024 | 17.0121 | 17.0837 | 16.9655 | 17.0121 | 17.0121 | - |
03 Jan 2024 | 17.0194 | 17.0982 | 17.0036 | 17.0194 | 17.0194 | - |
02 Jan 2024 | 16.9625 | 17.0645 | 16.8953 | 16.9625 | 16.9625 | - |
01 Jan 2024 | 16.9634 | 16.9634 | 16.9633 | 16.9634 | 16.9634 | - |
29 Dec 2023 | 16.9512 | 16.9879 | 16.8807 | 16.9512 | 16.9512 | - |
28 Dec 2023 | 16.9136 | 16.9300 | 16.8470 | 16.9136 | 16.9136 | - |
27 Dec 2023 | 16.9736 | 16.9946 | 16.8939 | 16.9736 | 16.9736 | - |
26 Dec 2023 | 16.9752 | 16.9959 | 16.9333 | 16.9752 | 16.9752 | - |
25 Dec 2023 | 16.9784 | 16.9962 | 16.9715 | 16.9784 | 16.9784 | - |
22 Dec 2023 | 17.0313 | 17.0488 | 16.9189 | 17.0313 | 17.0313 | - |
21 Dec 2023 | 17.1332 | 17.1343 | 17.0280 | 17.1332 | 17.1332 | - |
20 Dec 2023 | 17.0598 | 17.1056 | 17.0148 | 17.0598 | 17.0598 | - |
19 Dec 2023 | 17.1627 | 17.1662 | 17.0220 | 17.1627 | 17.1627 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |