Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 18.20 | 18.20 | 17.70 | 18.00 | 18.00 | 2,043 |
20 May 2024 | 18.15 | 18.35 | 17.95 | 18.20 | 18.20 | 1,354 |
17 May 2024 | 18.10 | 18.35 | 18.05 | 18.30 | 18.30 | 696 |
16 May 2024 | 17.65 | 18.50 | 17.65 | 18.25 | 18.25 | 12,777 |
15 May 2024 | 17.85 | 17.90 | 17.65 | 17.85 | 17.85 | 3,830 |
14 May 2024 | 17.85 | 17.85 | 17.55 | 17.85 | 17.85 | 3,115 |
13 May 2024 | 17.75 | 17.85 | 17.70 | 17.80 | 17.80 | 3,814 |
10 May 2024 | 17.30 | 17.80 | 17.30 | 17.75 | 17.75 | 2,899 |
09 May 2024 | 17.40 | 17.85 | 17.40 | 17.75 | 17.75 | 4,402 |
08 May 2024 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | 3,389 |
07 May 2024 | 17.10 | 17.40 | 17.10 | 17.15 | 17.15 | 1,583 |
06 May 2024 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 3,080 |
03 May 2024 | 17.20 | 17.30 | 17.15 | 17.25 | 17.25 | 3,107 |
02 May 2024 | 17.15 | 17.20 | 17.00 | 17.20 | 17.20 | 13,337 |
30 Apr 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 648 |
29 Apr 2024 | 17.05 | 17.60 | 17.05 | 17.10 | 17.10 | 5,747 |
26 Apr 2024 | 17.00 | 17.60 | 17.00 | 17.05 | 17.05 | 16,123 |
25 Apr 2024 | 17.10 | 17.40 | 17.00 | 17.00 | 17.00 | 4,513 |
24 Apr 2024 | 17.10 | 17.30 | 16.95 | 17.05 | 17.05 | 8,249 |
23 Apr 2024 | 17.00 | 17.60 | 17.00 | 17.10 | 17.10 | 10,291 |
22 Apr 2024 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 2,880 |
19 Apr 2024 | 17.45 | 17.60 | 17.10 | 17.60 | 17.60 | 5,210 |
18 Apr 2024 | 17.30 | 17.45 | 17.00 | 17.45 | 17.45 | 2,470 |
17 Apr 2024 | 17.30 | 17.30 | 17.10 | 17.30 | 17.30 | 44 |
16 Apr 2024 | 16.90 | 17.35 | 16.90 | 17.05 | 17.05 | 3,225 |
15 Apr 2024 | 16.70 | 17.45 | 16.60 | 17.45 | 17.45 | 16,298 |
12 Apr 2024 | 16.80 | 16.85 | 16.80 | 16.80 | 16.80 | 4,975 |
11 Apr 2024 | 17.00 | 17.15 | 16.65 | 16.85 | 16.85 | 9,272 |
10 Apr 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 2,734 |
09 Apr 2024 | 16.80 | 17.00 | 16.80 | 16.85 | 16.85 | 5,068 |
08 Apr 2024 | 17.10 | 17.15 | 16.90 | 16.95 | 16.95 | 4,763 |
05 Apr 2024 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | 5,863 |
04 Apr 2024 | 17.25 | 17.25 | 16.95 | 17.05 | 17.05 | 1,778 |
03 Apr 2024 | 17.55 | 17.55 | 16.80 | 17.40 | 17.40 | 31,234 |
02 Apr 2024 | 18.00 | 18.20 | 17.70 | 17.70 | 17.70 | 19,368 |
28 Mar 2024 | 17.50 | 17.70 | 17.48 | 17.62 | 17.62 | 12,316 |
27 Mar 2024 | 16.84 | 17.50 | 16.84 | 17.50 | 17.50 | 12,158 |
26 Mar 2024 | 16.84 | 17.08 | 16.80 | 17.00 | 17.00 | 14,085 |
25 Mar 2024 | 16.90 | 16.90 | 16.58 | 16.82 | 16.82 | 35,391 |
22 Mar 2024 | 16.50 | 16.76 | 16.50 | 16.62 | 16.62 | 6,004 |
21 Mar 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 16,919 |
20 Mar 2024 | 16.04 | 16.28 | 16.04 | 16.10 | 16.10 | 3,081 |
19 Mar 2024 | 16.04 | 16.24 | 16.00 | 16.04 | 16.04 | 6,753 |
18 Mar 2024 | 16.04 | 16.08 | 15.82 | 16.00 | 16.00 | 2,016 |
15 Mar 2024 | 16.06 | 16.20 | 15.72 | 15.72 | 15.72 | 56,160 |
14 Mar 2024 | 16.06 | 16.06 | 15.80 | 15.94 | 15.94 | 12,059 |
13 Mar 2024 | 15.84 | 16.02 | 15.80 | 16.00 | 16.00 | 4,459 |
12 Mar 2024 | 16.00 | 16.00 | 15.84 | 15.90 | 15.90 | 4,549 |
11 Mar 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 1,085 |
08 Mar 2024 | 16.00 | 16.02 | 15.90 | 15.90 | 15.90 | 3,455 |
07 Mar 2024 | 15.84 | 16.02 | 15.84 | 15.90 | 15.90 | 2,856 |
06 Mar 2024 | 15.68 | 16.00 | 15.60 | 15.80 | 15.80 | 11,589 |
05 Mar 2024 | 15.90 | 16.28 | 15.62 | 15.66 | 15.66 | 6,874 |
04 Mar 2024 | 15.52 | 15.90 | 15.52 | 15.82 | 15.82 | 8,633 |
01 Mar 2024 | 15.60 | 15.70 | 15.60 | 15.66 | 15.66 | 2,415 |
29 Feb 2024 | 15.40 | 15.76 | 15.36 | 15.62 | 15.62 | 13,934 |
28 Feb 2024 | 15.24 | 15.38 | 15.16 | 15.34 | 15.34 | 13,950 |
27 Feb 2024 | 15.36 | 15.40 | 15.12 | 15.34 | 15.34 | 13,332 |
26 Feb 2024 | 15.20 | 15.38 | 15.20 | 15.20 | 15.20 | 2,568 |
23 Feb 2024 | 15.20 | 15.34 | 15.10 | 15.10 | 15.10 | 5,102 |
22 Feb 2024 | 15.06 | 15.48 | 15.06 | 15.20 | 15.20 | 12,532 |
21 Feb 2024 | 15.16 | 15.20 | 15.06 | 15.06 | 15.06 | 15,024 |
20 Feb 2024 | 14.88 | 15.18 | 14.80 | 15.16 | 15.16 | 28,620 |
19 Feb 2024 | 14.80 | 14.94 | 14.80 | 14.80 | 14.80 | 17,861 |
16 Feb 2024 | 14.90 | 14.94 | 14.84 | 14.84 | 14.84 | 30,020 |
15 Feb 2024 | 14.66 | 14.90 | 14.66 | 14.90 | 14.90 | 34,134 |
14 Feb 2024 | 14.90 | 14.90 | 14.68 | 14.70 | 14.70 | 2,284 |
13 Feb 2024 | 14.60 | 14.90 | 14.60 | 14.78 | 14.78 | 3,967 |
12 Feb 2024 | 14.84 | 14.84 | 14.62 | 14.62 | 14.62 | 16,779 |
09 Feb 2024 | 14.80 | 14.90 | 14.80 | 14.84 | 14.84 | 5,322 |
08 Feb 2024 | 14.66 | 14.86 | 14.66 | 14.78 | 14.78 | 6,521 |
07 Feb 2024 | 14.90 | 14.92 | 14.66 | 14.66 | 14.66 | 12,866 |
06 Feb 2024 | 14.78 | 14.86 | 14.78 | 14.86 | 14.86 | 1,112 |
05 Feb 2024 | 14.88 | 14.88 | 14.74 | 14.84 | 14.84 | 9,112 |
02 Feb 2024 | 14.84 | 14.92 | 14.52 | 14.86 | 14.86 | 15,886 |
01 Feb 2024 | 14.94 | 14.94 | 14.66 | 14.80 | 14.80 | 8,000 |
31 Jan 2024 | 14.86 | 14.96 | 14.86 | 14.92 | 14.92 | 4,442 |
30 Jan 2024 | 14.88 | 14.98 | 14.80 | 14.80 | 14.80 | 5,201 |
29 Jan 2024 | 14.90 | 14.96 | 14.90 | 14.94 | 14.94 | 1,846 |
26 Jan 2024 | 14.78 | 14.98 | 14.78 | 14.88 | 14.88 | 21,562 |
25 Jan 2024 | 14.70 | 14.86 | 14.52 | 14.66 | 14.66 | 33,738 |
24 Jan 2024 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | 45,529 |
23 Jan 2024 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | 4,086 |
22 Jan 2024 | 14.96 | 14.96 | 14.86 | 14.88 | 14.88 | 13,322 |
19 Jan 2024 | 15.00 | 15.00 | 14.80 | 14.96 | 14.96 | 8,739 |
18 Jan 2024 | 14.52 | 15.16 | 14.52 | 14.92 | 14.92 | 14,593 |
17 Jan 2024 | 14.80 | 15.00 | 14.70 | 14.92 | 14.92 | 44,201 |
16 Jan 2024 | 14.64 | 14.96 | 14.64 | 14.82 | 14.82 | 11,343 |
15 Jan 2024 | 14.30 | 14.90 | 14.30 | 14.90 | 14.90 | 15,424 |
12 Jan 2024 | 14.16 | 14.40 | 14.10 | 14.38 | 14.38 | 25,038 |
11 Jan 2024 | 13.90 | 14.28 | 13.54 | 14.16 | 14.16 | 17,054 |
10 Jan 2024 | 13.08 | 13.88 | 13.08 | 13.88 | 13.88 | 28,059 |
09 Jan 2024 | 13.08 | 13.08 | 12.92 | 13.06 | 13.06 | 2,934 |
08 Jan 2024 | 13.04 | 13.10 | 12.84 | 12.92 | 12.92 | 10,014 |
05 Jan 2024 | 12.72 | 13.08 | 12.66 | 13.04 | 13.04 | 19,984 |
04 Jan 2024 | 12.80 | 12.88 | 12.70 | 12.80 | 12.80 | 12,190 |
03 Jan 2024 | 12.84 | 12.84 | 12.66 | 12.76 | 12.76 | 7,547 |
02 Jan 2024 | 12.70 | 12.86 | 12.52 | 12.76 | 12.76 | 9,777 |
29 Dec 2023 | 12.56 | 12.80 | 12.50 | 12.50 | 12.50 | 7,350 |
28 Dec 2023 | 12.80 | 12.80 | 12.50 | 12.64 | 12.64 | 12,368 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |