Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 19.39 | 19.39 | 19.29 | 19.32 | 19.32 | 2,593 |
06 May 2024 | 19.63 | 19.63 | 19.48 | 19.47 | 19.47 | 2,405 |
03 May 2024 | 19.56 | 19.56 | 19.39 | 19.42 | 19.42 | 3,083 |
02 May 2024 | 19.20 | 19.36 | 19.11 | 19.36 | 19.36 | 8,801 |
30 Apr 2024 | 18.78 | 18.78 | 18.66 | 18.59 | 18.59 | 23,435 |
29 Apr 2024 | 18.84 | 18.84 | 18.69 | 18.76 | 18.76 | 7,865 |
26 Apr 2024 | 18.50 | 18.61 | 18.50 | 18.54 | 18.54 | 6,834 |
25 Apr 2024 | 18.15 | 18.19 | 18.09 | 18.13 | 18.13 | 13,689 |
24 Apr 2024 | 18.16 | 18.16 | 18.08 | 18.07 | 18.07 | 6,578 |
23 Apr 2024 | 17.78 | 17.85 | 17.78 | 17.85 | 17.85 | 13,476 |
22 Apr 2024 | 17.59 | 17.60 | 17.52 | 17.61 | 17.61 | 1,229 |
19 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.40 | 17.40 | 30 |
18 Apr 2024 | 17.43 | 17.47 | 17.39 | 17.49 | 17.49 | 1,511 |
17 Apr 2024 | 17.34 | 17.37 | 17.34 | 17.25 | 17.25 | 821 |
16 Apr 2024 | 17.31 | 17.40 | 17.26 | 17.31 | 17.31 | 9,235 |
15 Apr 2024 | 17.61 | 17.62 | 17.57 | 17.57 | 17.57 | 5,182 |
12 Apr 2024 | 17.72 | 17.72 | 17.48 | 17.51 | 17.51 | 19,242 |
11 Apr 2024 | 17.97 | 17.99 | 17.92 | 17.83 | 17.83 | 1,135 |
10 Apr 2024 | 17.84 | 17.84 | 17.75 | 17.72 | 17.72 | 43 |
09 Apr 2024 | 17.54 | 17.61 | 17.54 | 17.64 | 17.64 | 156 |
08 Apr 2024 | 17.56 | 17.60 | 17.50 | 17.55 | 17.55 | 9,047 |
05 Apr 2024 | 17.49 | 17.49 | 17.45 | 17.47 | 17.47 | 923 |
04 Apr 2024 | 17.67 | 17.68 | 17.64 | 17.67 | 17.67 | 1,567 |
03 Apr 2024 | 17.64 | 17.65 | 17.60 | 17.59 | 17.59 | 1,671 |
02 Apr 2024 | 17.84 | 17.89 | 17.80 | 17.89 | 17.89 | 16,872 |
28 Mar 2024 | 17.56 | 17.58 | 17.56 | 17.58 | 17.58 | 10,697 |
27 Mar 2024 | 17.34 | 17.43 | 17.32 | 17.42 | 17.42 | 1,316 |
26 Mar 2024 | 17.60 | 17.60 | 17.48 | 17.50 | 17.50 | 10,628 |
25 Mar 2024 | 17.41 | 17.43 | 17.37 | 17.37 | 17.37 | 849 |
22 Mar 2024 | 17.55 | 17.63 | 17.49 | 17.51 | 17.51 | 995 |
21 Mar 2024 | 17.71 | 17.71 | 17.70 | 17.73 | 17.73 | 210 |
20 Mar 2024 | 17.66 | 17.73 | 17.65 | 17.68 | 17.68 | 8,524 |
19 Mar 2024 | 17.56 | 17.57 | 17.51 | 17.61 | 17.61 | 3,840 |
18 Mar 2024 | 17.83 | 17.83 | 17.72 | 17.74 | 17.74 | 28,860 |
15 Mar 2024 | 17.74 | 17.75 | 17.69 | 17.72 | 17.72 | 2,371 |
14 Mar 2024 | 17.91 | 17.91 | 17.69 | 17.75 | 17.75 | 8,758 |
13 Mar 2024 | 18.07 | 18.12 | 17.95 | 18.04 | 18.04 | 2,743 |
12 Mar 2024 | 18.06 | 18.07 | 17.97 | 17.97 | 17.97 | 7,085 |
11 Mar 2024 | 17.47 | 17.63 | 17.47 | 17.65 | 17.65 | 565 |
08 Mar 2024 | 17.19 | 17.19 | 17.14 | 17.14 | 17.14 | 653 |
07 Mar 2024 | 17.00 | 17.10 | 17.00 | 17.08 | 17.08 | 1,302 |
06 Mar 2024 | 17.43 | 17.43 | 17.38 | 17.39 | 17.39 | 842 |
05 Mar 2024 | 17.13 | 17.18 | 17.12 | 17.13 | 17.13 | 12,239 |
04 Mar 2024 | 17.52 | 17.59 | 17.33 | 17.31 | 17.31 | 7,183 |
01 Mar 2024 | 17.75 | 17.75 | 17.68 | 17.72 | 17.72 | 4,172 |
29 Feb 2024 | 17.62 | 17.65 | 17.52 | 17.52 | 17.52 | 13,180 |
28 Feb 2024 | 17.67 | 17.67 | 17.52 | 17.48 | 17.48 | 7,279 |
27 Feb 2024 | 17.93 | 18.07 | 17.93 | 18.02 | 18.02 | 5,000 |
26 Feb 2024 | 17.76 | 17.82 | 17.70 | 17.74 | 17.74 | 808 |
23 Feb 2024 | 17.80 | 17.91 | 17.80 | 17.80 | 17.80 | 3,227 |
22 Feb 2024 | 17.78 | 17.81 | 17.70 | 17.70 | 17.70 | 2,026 |
21 Feb 2024 | 17.64 | 17.64 | 17.62 | 17.62 | 17.62 | 2,777 |
20 Feb 2024 | 17.39 | 17.39 | 17.18 | 17.20 | 17.20 | 5,592 |
19 Feb 2024 | 17.22 | 17.34 | 17.21 | 17.34 | 17.34 | 7,014 |
16 Feb 2024 | 17.56 | 17.63 | 17.52 | 17.52 | 17.52 | 5,806 |
15 Feb 2024 | 17.21 | 17.21 | 17.17 | 17.20 | 17.20 | 6,648 |
14 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
13 Feb 2024 | 17.37 | 17.37 | 17.12 | 17.05 | 17.05 | 707 |
12 Feb 2024 | 17.07 | 17.41 | 17.07 | 17.34 | 17.34 | 28,895 |
09 Feb 2024 | 16.88 | 16.92 | 16.78 | 16.85 | 16.85 | 9,958 |
08 Feb 2024 | 17.06 | 17.06 | 16.93 | 16.93 | 16.93 | 7,828 |
07 Feb 2024 | 17.40 | 17.60 | 17.15 | 17.27 | 17.27 | 6,523 |
06 Feb 2024 | 17.40 | 17.56 | 17.34 | 17.54 | 17.54 | 12,826 |
05 Feb 2024 | 16.53 | 16.64 | 16.53 | 16.67 | 16.67 | 6,175 |
02 Feb 2024 | 16.39 | 16.42 | 16.31 | 16.30 | 16.30 | 13,617 |
01 Feb 2024 | 16.60 | 16.70 | 16.58 | 16.58 | 16.58 | 15,799 |
31 Jan 2024 | 16.50 | 16.66 | 16.33 | 16.56 | 16.56 | 50,025 |
30 Jan 2024 | 16.66 | 16.66 | 16.56 | 16.60 | 16.60 | 12,812 |
29 Jan 2024 | 17.11 | 17.11 | 17.02 | 16.84 | 16.84 | 22,717 |
26 Jan 2024 | 16.95 | 17.13 | 16.93 | 17.13 | 17.13 | 20,988 |
25 Jan 2024 | 17.40 | 17.42 | 17.29 | 17.26 | 17.26 | 1,158 |
24 Jan 2024 | 17.16 | 17.37 | 17.08 | 17.29 | 17.29 | 15,645 |
23 Jan 2024 | 16.24 | 16.86 | 16.24 | 16.85 | 16.85 | 9,211 |
22 Jan 2024 | 15.97 | 16.08 | 15.88 | 16.03 | 16.03 | 16,743 |
19 Jan 2024 | 16.34 | 16.34 | 16.26 | 16.25 | 16.25 | 8,871 |
18 Jan 2024 | 16.57 | 16.57 | 16.43 | 16.49 | 16.49 | 5,891 |
17 Jan 2024 | 16.35 | 16.36 | 16.20 | 16.29 | 16.29 | 58,570 |
16 Jan 2024 | 16.82 | 16.93 | 16.80 | 16.81 | 16.81 | 16,310 |
15 Jan 2024 | 16.93 | 17.06 | 16.93 | 17.06 | 17.06 | 1,684 |
12 Jan 2024 | 17.16 | 17.24 | 17.14 | 17.26 | 17.26 | 1,131 |
11 Jan 2024 | 17.23 | 17.29 | 17.12 | 17.10 | 17.10 | 3,820 |
10 Jan 2024 | 17.04 | 17.09 | 16.96 | 16.98 | 16.98 | 5,384 |
09 Jan 2024 | 17.13 | 17.13 | 17.07 | 17.10 | 17.10 | 2,853 |
08 Jan 2024 | 17.30 | 17.30 | 17.09 | 17.23 | 17.23 | 5,178 |
05 Jan 2024 | 17.68 | 17.68 | 17.50 | 17.50 | 17.50 | 3,137 |
04 Jan 2024 | 17.78 | 17.84 | 17.71 | 17.71 | 17.71 | 592 |
03 Jan 2024 | 17.73 | 17.87 | 17.73 | 17.91 | 17.91 | 2,248 |
02 Jan 2024 | 17.78 | 17.81 | 17.68 | 17.69 | 17.69 | 54,511 |
29 Dec 2023 | 17.97 | 17.97 | 17.88 | 17.91 | 17.91 | 1,647 |
28 Dec 2023 | 17.83 | 17.86 | 17.74 | 17.88 | 17.88 | 3,643 |
27 Dec 2023 | 17.30 | 17.48 | 17.25 | 17.26 | 17.26 | 6,349 |
22 Dec 2023 | 17.18 | 17.33 | 17.06 | 17.27 | 17.27 | 11,876 |
21 Dec 2023 | 17.86 | 17.86 | 17.75 | 17.81 | 17.81 | 23,768 |
20 Dec 2023 | 17.78 | 17.78 | 17.66 | 17.71 | 17.71 | 4,079 |
19 Dec 2023 | 17.77 | 17.83 | 17.73 | 17.94 | 17.94 | 4,651 |
18 Dec 2023 | 17.80 | 17.89 | 17.65 | 17.69 | 17.69 | 1,320 |
15 Dec 2023 | 17.85 | 18.08 | 17.85 | 18.08 | 18.08 | 13,426 |
14 Dec 2023 | 17.66 | 17.82 | 17.62 | 17.82 | 17.82 | 6,512 |
13 Dec 2023 | 17.68 | 17.80 | 17.65 | 17.63 | 17.63 | 13,006 |
12 Dec 2023 | 17.93 | 18.00 | 17.86 | 17.83 | 17.83 | 2,002 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |