Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 18.36 | 18.47 | 18.31 | 18.33 | 18.33 | 109 |
09 May 2024 | 18.26 | 18.26 | 18.24 | 18.25 | 18.25 | 3,240 |
08 May 2024 | 18.23 | 18.28 | 18.22 | 18.25 | 18.25 | 2,580 |
07 May 2024 | 18.31 | 18.31 | 18.20 | 18.28 | 18.28 | 14 |
03 May 2024 | 18.01 | 18.01 | 18.01 | 18.31 | 18.31 | 1 |
02 May 2024 | 18.01 | 18.08 | 17.87 | 18.09 | 18.09 | 584 |
01 May 2024 | 17.76 | 17.78 | 17.76 | 17.76 | 17.76 | 39 |
30 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
29 Apr 2024 | 17.95 | 17.96 | 17.91 | 17.95 | 17.95 | 74 |
26 Apr 2024 | 17.78 | 17.84 | 17.78 | 17.77 | 17.77 | 4 |
25 Apr 2024 | 17.65 | 17.65 | 17.42 | 17.57 | 17.57 | 253 |
24 Apr 2024 | 17.65 | 17.70 | 17.64 | 17.57 | 17.57 | 50 |
23 Apr 2024 | 17.46 | 17.52 | 17.37 | 17.49 | 17.49 | 36 |
22 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.32 | 17.32 | - |
19 Apr 2024 | 17.11 | 17.24 | 17.11 | 17.25 | 17.25 | 3 |
18 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
17 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.25 | 17.25 | 21 |
16 Apr 2024 | 17.27 | 17.34 | 17.25 | 17.26 | 17.26 | 54 |
15 Apr 2024 | 17.81 | 17.81 | 17.63 | 17.61 | 17.61 | 182 |
12 Apr 2024 | 17.65 | 17.90 | 17.65 | 17.65 | 17.65 | 612 |
11 Apr 2024 | 18.04 | 18.05 | 18.04 | 17.92 | 17.92 | 164 |
10 Apr 2024 | 18.21 | 18.21 | 17.90 | 17.89 | 17.89 | 617 |
09 Apr 2024 | 18.07 | 18.07 | 18.06 | 18.05 | 18.05 | 628 |
08 Apr 2024 | 17.91 | 17.91 | 17.91 | 18.01 | 18.01 | 357 |
05 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.84 | 17.84 | - |
04 Apr 2024 | 18.00 | 18.11 | 18.00 | 18.07 | 18.07 | 945 |
03 Apr 2024 | 17.78 | 17.88 | 17.72 | 17.90 | 17.90 | 5 |
02 Apr 2024 | 17.88 | 18.01 | 17.83 | 17.91 | 17.91 | 260 |
28 Mar 2024 | 17.75 | 17.78 | 17.75 | 17.82 | 17.82 | - |
27 Mar 2024 | 17.82 | 17.82 | 17.72 | 17.70 | 17.70 | 1,904 |
26 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
25 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
22 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.67 | 17.67 | - |
21 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.80 | 17.80 | - |
20 Mar 2024 | 17.55 | 17.60 | 17.55 | 17.58 | 17.58 | - |
19 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
18 Mar 2024 | 17.70 | 17.71 | 17.66 | 17.65 | 17.65 | 490 |
15 Mar 2024 | 17.60 | 17.65 | 17.60 | 17.61 | 17.61 | 6 |
14 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
13 Mar 2024 | 17.79 | 17.81 | 17.77 | 17.77 | 17.77 | 493 |
12 Mar 2024 | 17.88 | 17.88 | 17.79 | 17.82 | 17.82 | 664 |
11 Mar 2024 | 17.79 | 17.79 | 17.72 | 17.70 | 17.70 | - |
08 Mar 2024 | 17.73 | 17.88 | 17.62 | 17.67 | 17.67 | 222,174 |
07 Mar 2024 | 17.72 | 17.72 | 17.56 | 17.68 | 17.68 | 500 |
06 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.63 | 17.63 | 2,168 |
05 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
04 Mar 2024 | 17.65 | 17.68 | 17.54 | 17.56 | 17.56 | 654 |
01 Mar 2024 | 17.50 | 17.50 | 17.49 | 17.52 | 17.52 | - |
29 Feb 2024 | 17.46 | 17.46 | 17.40 | 17.40 | 17.40 | 120 |
28 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.32 | 17.32 | 273 |
27 Feb 2024 | 17.51 | 17.52 | 17.50 | 17.51 | 17.51 | 169 |
26 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.47 | 17.47 | - |
23 Feb 2024 | 17.54 | 17.58 | 17.51 | 17.54 | 17.54 | 495 |
22 Feb 2024 | 17.56 | 17.58 | 17.56 | 17.55 | 17.55 | 10 |
21 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.41 | 17.41 | 2 |
20 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
19 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 6 |
16 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.37 | 17.37 | 156 |
15 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
14 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.17 | 17.17 | 510 |
13 Feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
12 Feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
09 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.10 | 17.10 | - |
08 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
07 Feb 2024 | 17.12 | 17.17 | 17.12 | 17.21 | 17.21 | - |
06 Feb 2024 | 17.09 | 17.09 | 16.99 | 17.13 | 17.13 | 1 |
05 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
02 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.77 | 16.77 | - |
01 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
31 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.77 | 16.77 | - |
30 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
29 Jan 2024 | 16.98 | 16.98 | 16.93 | 16.83 | 16.83 | 1 |
26 Jan 2024 | 16.75 | 16.92 | 16.75 | 16.90 | 16.90 | 4 |
25 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
24 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.92 | 16.92 | - |
23 Jan 2024 | 16.62 | 16.63 | 16.62 | 16.58 | 16.58 | 2 |
22 Jan 2024 | 16.50 | 16.54 | 16.50 | 16.50 | 16.50 | - |
19 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.53 | 16.53 | - |
18 Jan 2024 | 16.40 | 16.52 | 16.40 | 16.49 | 16.49 | 8,322 |
17 Jan 2024 | 16.38 | 16.38 | 16.16 | 16.27 | 16.27 | 199 |
16 Jan 2024 | 16.70 | 16.71 | 16.57 | 16.67 | 16.67 | 303 |
15 Jan 2024 | 16.87 | 17.03 | 16.87 | 16.87 | 16.87 | 102 |
12 Jan 2024 | 17.01 | 17.01 | 16.91 | 16.98 | 16.98 | 521 |
11 Jan 2024 | 16.92 | 16.93 | 16.79 | 16.79 | 16.79 | 53 |
10 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.77 | 16.77 | - |
09 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.83 | 16.83 | - |
08 Jan 2024 | 17.02 | 17.04 | 16.94 | 17.02 | 17.02 | 1,304 |
05 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.08 | 17.08 | - |
04 Jan 2024 | 16.96 | 17.10 | 16.96 | 17.07 | 17.07 | - |
03 Jan 2024 | 17.11 | 17.11 | 17.02 | 17.04 | 17.04 | 4 |
02 Jan 2024 | 17.16 | 17.31 | 17.16 | 17.15 | 17.15 | 714 |
29 Dec 2023 | 17.39 | 17.39 | 17.39 | 17.36 | 17.36 | - |
28 Dec 2023 | 17.44 | 17.48 | 17.41 | 17.44 | 17.44 | 162 |
27 Dec 2023 | 17.30 | 17.30 | 17.27 | 17.18 | 17.18 | - |
22 Dec 2023 | 16.88 | 16.88 | 16.74 | 16.92 | 16.92 | 15 |
21 Dec 2023 | 17.02 | 17.02 | 16.98 | 17.00 | 17.00 | 76 |
20 Dec 2023 | 16.94 | 17.05 | 16.91 | 16.95 | 16.95 | 599 |
19 Dec 2023 | 17.07 | 17.07 | 16.83 | 17.07 | 17.07 | 3,402 |
18 Dec 2023 | 17.10 | 17.10 | 16.85 | 16.89 | 16.89 | 3,076 |
15 Dec 2023 | 17.02 | 17.05 | 16.98 | 17.00 | 17.00 | 55 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |