Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.88 | 16.90 | 16.60 | 16.62 | 16.62 | 235,087 |
01 May 2024 | 16.90 | 17.04 | 16.80 | 16.88 | 16.88 | 280,590 |
30 Apr 2024 | 16.98 | 16.98 | 16.72 | 16.90 | 16.90 | 235,261 |
29 Apr 2024 | 16.40 | 16.88 | 16.40 | 16.88 | 16.88 | 395,200 |
28 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
25 Apr 2024 | 16.60 | 16.68 | 16.36 | 16.44 | 16.44 | 387,469 |
24 Apr 2024 | 16.82 | 16.98 | 16.48 | 16.56 | 16.56 | 415,001 |
23 Apr 2024 | 17.14 | 17.16 | 16.78 | 16.80 | 16.80 | 439,902 |
22 Apr 2024 | 17.42 | 17.50 | 17.06 | 17.10 | 17.10 | 459,337 |
21 Apr 2024 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 210,126 |
18 Apr 2024 | 17.32 | 17.56 | 17.18 | 17.38 | 17.38 | 353,320 |
17 Apr 2024 | 17.28 | 17.38 | 17.12 | 17.34 | 17.34 | 529,943 |
16 Apr 2024 | 17.60 | 17.66 | 17.22 | 17.50 | 17.50 | 436,047 |
15 Apr 2024 | 17.44 | 17.74 | 17.38 | 17.60 | 17.60 | 497,073 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 17.88 | 17.88 | 17.50 | 17.52 | 17.52 | 580,651 |
03 Apr 2024 | 17.52 | 17.86 | 17.32 | 17.84 | 17.84 | 1,237,974 |
02 Apr 2024 | 16.86 | 17.50 | 16.80 | 17.40 | 17.40 | 1,232,846 |
01 Apr 2024 | 16.94 | 17.10 | 16.80 | 16.84 | 16.84 | 348,605 |
31 Mar 2024 | 16.68 | 17.20 | 16.62 | 16.92 | 16.92 | 693,178 |
28 Mar 2024 | 17.02 | 17.02 | 16.54 | 16.68 | 16.68 | 492,740 |
27 Mar 2024 | 16.92 | 17.08 | 16.90 | 16.98 | 16.98 | 497,899 |
26 Mar 2024 | 17.20 | 17.24 | 16.92 | 16.94 | 16.94 | 543,142 |
25 Mar 2024 | 17.30 | 17.30 | 17.18 | 17.18 | 17.18 | 355,699 |
24 Mar 2024 | 17.34 | 17.40 | 17.20 | 17.30 | 17.30 | 313,590 |
21 Mar 2024 | 17.66 | 18.22 | 17.24 | 17.34 | 17.34 | 2,198,037 |
20 Mar 2024 | 17.20 | 17.60 | 17.20 | 17.54 | 17.54 | 973,406 |
19 Mar 2024 | 17.20 | 17.28 | 17.04 | 17.20 | 17.20 | 616,313 |
18 Mar 2024 | 17.32 | 17.32 | 17.00 | 17.20 | 17.20 | 1,082,293 |
17 Mar 2024 | 17.46 | 17.62 | 17.44 | 17.48 | 17.48 | 900,127 |
14 Mar 2024 | 17.50 | 17.54 | 17.36 | 17.46 | 17.46 | 396,596 |
13 Mar 2024 | 17.48 | 17.68 | 17.44 | 17.46 | 17.46 | 866,888 |
12 Mar 2024 | 17.42 | 17.50 | 17.30 | 17.46 | 17.46 | 501,751 |
11 Mar 2024 | 17.28 | 17.46 | 17.22 | 17.38 | 17.38 | 670,551 |
10 Mar 2024 | 17.18 | 17.38 | 17.12 | 17.28 | 17.28 | 628,902 |
07 Mar 2024 | 17.22 | 17.26 | 17.12 | 17.18 | 17.18 | 625,670 |
06 Mar 2024 | 17.12 | 17.26 | 17.04 | 17.18 | 17.18 | 818,820 |
05 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
04 Mar 2024 | 17.18 | 17.24 | 16.96 | 17.18 | 17.18 | 685,887 |
03 Mar 2024 | 17.40 | 17.40 | 17.14 | 17.18 | 17.18 | 619,935 |
29 Feb 2024 | 17.54 | 17.54 | 17.18 | 17.38 | 17.38 | 733,559 |
28 Feb 2024 | 17.18 | 17.52 | 17.12 | 17.46 | 17.46 | 652,075 |
27 Feb 2024 | 17.12 | 17.34 | 17.10 | 17.16 | 17.16 | 788,100 |
26 Feb 2024 | 17.38 | 17.38 | 17.08 | 17.12 | 17.12 | 484,807 |
25 Feb 2024 | 17.16 | 17.34 | 17.16 | 17.24 | 17.24 | 570,663 |
21 Feb 2024 | 17.38 | 17.38 | 17.10 | 17.16 | 17.16 | 1,272,570 |
20 Feb 2024 | 17.56 | 17.60 | 17.30 | 17.34 | 17.34 | 1,064,313 |
19 Feb 2024 | 17.58 | 17.60 | 17.48 | 17.50 | 17.50 | 1,083,899 |
18 Feb 2024 | 17.80 | 17.82 | 17.46 | 17.56 | 17.56 | 1,882,297 |
15 Feb 2024 | 17.76 | 17.96 | 17.76 | 17.78 | 17.78 | 1,186,710 |
14 Feb 2024 | 18.80 | 18.80 | 17.72 | 17.76 | 17.76 | 3,399,165 |
13 Feb 2024 | 18.60 | 19.10 | 18.40 | 19.06 | 19.06 | 784,452 |
12 Feb 2024 | 18.78 | 18.78 | 18.48 | 18.60 | 18.60 | 394,498 |
11 Feb 2024 | 18.38 | 18.64 | 18.32 | 18.58 | 18.58 | 509,559 |
08 Feb 2024 | 18.40 | 18.58 | 18.34 | 18.52 | 18.52 | 293,358 |
07 Feb 2024 | 18.40 | 18.58 | 18.34 | 18.52 | 18.52 | 293,358 |
06 Feb 2024 | 18.54 | 18.56 | 18.32 | 18.40 | 18.40 | 288,672 |
05 Feb 2024 | 18.56 | 18.66 | 18.46 | 18.52 | 18.52 | 238,157 |
04 Feb 2024 | 18.50 | 18.62 | 18.46 | 18.56 | 18.56 | 183,199 |
01 Feb 2024 | 18.50 | 18.52 | 18.34 | 18.52 | 18.52 | 151,136 |
31 Jan 2024 | 18.48 | 18.80 | 18.30 | 18.56 | 18.56 | 250,390 |
30 Jan 2024 | 19.14 | 19.14 | 18.42 | 18.46 | 18.46 | 443,455 |
29 Jan 2024 | 19.24 | 19.40 | 19.14 | 19.14 | 19.14 | 336,421 |
28 Jan 2024 | 19.18 | 19.40 | 19.10 | 19.24 | 19.24 | 298,383 |
25 Jan 2024 | 18.92 | 19.18 | 18.86 | 19.10 | 19.10 | 402,587 |
24 Jan 2024 | 18.68 | 18.98 | 18.62 | 18.92 | 18.92 | 169,705 |
23 Jan 2024 | 18.88 | 19.00 | 18.64 | 18.68 | 18.68 | 232,428 |
22 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
21 Jan 2024 | 18.66 | 18.86 | 18.60 | 18.82 | 18.82 | 210,232 |
18 Jan 2024 | 18.70 | 18.72 | 18.10 | 18.66 | 18.66 | 421,027 |
17 Jan 2024 | 18.90 | 19.16 | 18.70 | 18.72 | 18.72 | 572,970 |
16 Jan 2024 | 19.06 | 19.08 | 18.64 | 18.86 | 18.86 | 709,687 |
15 Jan 2024 | 19.04 | 19.16 | 19.04 | 19.08 | 19.08 | 291,112 |
14 Jan 2024 | 19.44 | 19.44 | 19.02 | 19.08 | 19.08 | 378,882 |
11 Jan 2024 | 19.74 | 19.74 | 19.40 | 19.48 | 19.48 | 367,029 |
10 Jan 2024 | 19.84 | 19.86 | 19.62 | 19.74 | 19.74 | 270,318 |
09 Jan 2024 | 19.68 | 19.84 | 19.62 | 19.82 | 19.82 | 252,075 |
08 Jan 2024 | 19.86 | 19.90 | 19.56 | 19.66 | 19.66 | 712,883 |
07 Jan 2024 | 20.12 | 20.14 | 19.84 | 19.84 | 19.84 | 1,104,238 |
04 Jan 2024 | 20.32 | 20.40 | 19.98 | 20.08 | 20.08 | 1,739,788 |
03 Jan 2024 | 20.64 | 20.98 | 20.50 | 20.50 | 20.50 | 1,586,794 |
02 Jan 2024 | 20.30 | 20.76 | 20.26 | 20.62 | 20.62 | 1,062,468 |
01 Jan 2024 | 20.18 | 20.34 | 20.12 | 20.30 | 20.30 | 677,002 |
31 Dec 2023 | 20.16 | 20.28 | 20.14 | 20.20 | 20.20 | 408,837 |
28 Dec 2023 | 20.02 | 20.22 | 19.96 | 20.10 | 20.10 | 697,464 |
27 Dec 2023 | 20.20 | 20.26 | 19.94 | 20.02 | 20.02 | 495,667 |
26 Dec 2023 | 20.32 | 20.32 | 20.08 | 20.16 | 20.16 | 477,845 |
25 Dec 2023 | 20.00 | 20.34 | 19.88 | 20.10 | 20.10 | 1,051,697 |
24 Dec 2023 | 20.00 | 20.02 | 19.88 | 19.94 | 19.94 | 435,056 |
21 Dec 2023 | 19.90 | 20.08 | 19.70 | 19.96 | 19.96 | 1,069,773 |
20 Dec 2023 | 19.74 | 20.12 | 19.66 | 19.92 | 19.92 | 1,027,736 |
19 Dec 2023 | 19.94 | 20.10 | 19.66 | 19.72 | 19.72 | 739,582 |
18 Dec 2023 | 19.74 | 20.12 | 19.70 | 19.94 | 19.94 | 748,400 |
17 Dec 2023 | 19.78 | 19.98 | 19.72 | 19.72 | 19.72 | 368,382 |
14 Dec 2023 | 19.62 | 19.78 | 19.58 | 19.78 | 19.78 | 319,444 |
13 Dec 2023 | 19.68 | 19.78 | 19.54 | 19.58 | 19.58 | 235,918 |
12 Dec 2023 | 19.92 | 19.96 | 19.62 | 19.66 | 19.66 | 276,037 |
11 Dec 2023 | 20.10 | 20.14 | 19.82 | 19.90 | 19.90 | 408,731 |
10 Dec 2023 | 19.70 | 20.08 | 19.66 | 20.02 | 20.02 | 778,291 |
07 Dec 2023 | 19.50 | 19.68 | 19.48 | 19.64 | 19.64 | 411,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |