Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | 62,362 |
10 May 2024 | 21.10 | 21.40 | 21.10 | 21.30 | 21.30 | 79,494 |
09 May 2024 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 7,643 |
08 May 2024 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | 17,287 |
07 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
03 May 2024 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 30,374 |
02 May 2024 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 44,303 |
30 Apr 2024 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | 3,093 |
29 Apr 2024 | 20.40 | 20.50 | 20.10 | 20.20 | 20.20 | 175,850 |
26 Apr 2024 | 19.80 | 20.30 | 19.80 | 20.30 | 20.30 | 244,032 |
25 Apr 2024 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | 128,079 |
24 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
23 Apr 2024 | 18.80 | 19.00 | 18.80 | 18.80 | 18.80 | 52,397 |
22 Apr 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 15,495 |
19 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
18 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
17 Apr 2024 | 18.30 | 18.30 | 18.10 | 18.20 | 18.20 | 24,002 |
11 Apr 2024 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 4,878 |
10 Apr 2024 | 18.70 | 19.00 | 18.70 | 18.90 | 18.90 | 14,861 |
09 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 7,226 |
05 Apr 2024 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 17,806 |
04 Apr 2024 | 18.80 | 18.80 | 18.50 | 18.70 | 18.70 | 335 |
03 Apr 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 43,574 |
02 Apr 2024 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 38,110 |
01 Apr 2024 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 10,599 |
29 Mar 2024 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | 10,920 |
28 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
27 Mar 2024 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | 16,463 |
26 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
25 Mar 2024 | 18.20 | 18.30 | 18.00 | 18.20 | 18.20 | 38,986 |
22 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
21 Mar 2024 | 18.30 | 18.50 | 18.20 | 18.40 | 18.40 | 9,108 |
20 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
19 Mar 2024 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | 3,370 |
18 Mar 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 5,781 |
15 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
14 Mar 2024 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | 66,266 |
13 Mar 2024 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 54,486 |
12 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
11 Mar 2024 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 10,890 |
08 Mar 2024 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | 1,967 |
07 Mar 2024 | 17.50 | 17.60 | 17.20 | 17.30 | 17.30 | 7,276 |
06 Mar 2024 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | 5,352 |
05 Mar 2024 | 17.30 | 17.50 | 17.10 | 17.30 | 17.30 | 25,838 |
04 Mar 2024 | 17.80 | 17.80 | 17.60 | 17.70 | 17.70 | 20,747 |
01 Mar 2024 | 17.90 | 17.90 | 17.60 | 17.80 | 17.80 | 17,552 |
29 Feb 2024 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | 3,089 |
28 Feb 2024 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | 30,974 |
27 Feb 2024 | 17.70 | 18.10 | 17.50 | 18.10 | 18.10 | 29,230 |
23 Feb 2024 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 6,380 |
22 Feb 2024 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 70,050 |
21 Feb 2024 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 64,017 |
20 Feb 2024 | 17.10 | 17.30 | 16.90 | 17.30 | 17.30 | 32,211 |
19 Feb 2024 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 71,753 |
16 Feb 2024 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 196,527 |
15 Feb 2024 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 10,325 |
14 Feb 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 6,501 |
13 Feb 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 25,276 |
12 Feb 2024 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | 3,040 |
09 Feb 2024 | 16.50 | 16.60 | 16.40 | 16.60 | 16.60 | 2,002 |
08 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | 19,185 |
07 Feb 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 48,128 |
06 Feb 2024 | 16.40 | 17.00 | 16.40 | 16.90 | 16.90 | 16,210 |
05 Feb 2024 | 16.00 | 16.30 | 16.00 | 16.20 | 16.20 | 24,513 |
02 Feb 2024 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | 4,270 |
01 Feb 2024 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | 69,968 |
31 Jan 2024 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | 8,099 |
30 Jan 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 6,881 |
29 Jan 2024 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 27,851 |
26 Jan 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 372,465 |
25 Jan 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 43,245 |
24 Jan 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 7,273 |
23 Jan 2024 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | 43,076 |
22 Jan 2024 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | 44,726 |
19 Jan 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 36,500 |
18 Jan 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 615 |
17 Jan 2024 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | 45,480 |
16 Jan 2024 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | 13,066 |
15 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
12 Jan 2024 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | 6,044 |
11 Jan 2024 | 16.60 | 16.90 | 16.60 | 16.60 | 16.60 | 9,339 |
10 Jan 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 4,020 |
09 Jan 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 45,089 |
08 Jan 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 45,927 |
05 Jan 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 2,851 |
04 Jan 2024 | 16.60 | 17.10 | 16.60 | 17.00 | 17.00 | 46,348 |
03 Jan 2024 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | 17,244 |
28 Dec 2023 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 8,001 |
27 Dec 2023 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 131,124 |
26 Dec 2023 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1,121 |
25 Dec 2023 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | 657 |
22 Dec 2023 | 17.00 | 17.00 | 16.40 | 16.60 | 16.60 | 35,525 |
21 Dec 2023 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 1,866 |
20 Dec 2023 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | 5,136 |
19 Dec 2023 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 90,230 |
18 Dec 2023 | 17.10 | 17.10 | 16.90 | 17.10 | 17.10 | 7,948 |
15 Dec 2023 | 17.30 | 17.40 | 17.10 | 17.20 | 17.20 | 17,093 |
14 Dec 2023 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 17,839 |
13 Dec 2023 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | 222,684 |
12 Dec 2023 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 2,472 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |