Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 21.05 | 21.14 | 21.05 | 21.09 | 21.09 | 10,446 |
07 May 2024 | 20.91 | 20.91 | 20.74 | 20.96 | 20.96 | 1,317 |
03 May 2024 | 20.55 | 20.68 | 20.50 | 20.55 | 20.55 | 1,735 |
02 May 2024 | 20.36 | 20.45 | 20.36 | 20.47 | 20.47 | 346 |
01 May 2024 | 20.10 | 20.21 | 20.10 | 20.22 | 20.22 | 1,985 |
30 Apr 2024 | 20.33 | 20.36 | 20.30 | 20.26 | 20.26 | 5,535 |
29 Apr 2024 | 20.30 | 20.36 | 20.29 | 20.35 | 20.35 | 3,783 |
26 Apr 2024 | 20.12 | 20.28 | 20.12 | 20.27 | 20.27 | 94 |
25 Apr 2024 | 20.23 | 20.23 | 20.01 | 20.08 | 20.08 | 463 |
24 Apr 2024 | 20.35 | 20.35 | 20.21 | 20.23 | 20.23 | 581 |
23 Apr 2024 | 20.36 | 20.41 | 20.32 | 20.39 | 20.39 | 3,107 |
22 Apr 2024 | 20.25 | 20.33 | 20.19 | 20.27 | 20.27 | 827 |
19 Apr 2024 | 19.81 | 19.97 | 19.80 | 20.05 | 20.05 | 46 |
18 Apr 2024 | 19.88 | 19.90 | 19.87 | 19.92 | 19.92 | 694 |
17 Apr 2024 | 19.74 | 19.88 | 19.74 | 19.80 | 19.80 | 432 |
16 Apr 2024 | 19.75 | 19.79 | 19.67 | 19.74 | 19.74 | 1,530 |
15 Apr 2024 | 19.92 | 20.07 | 19.92 | 19.96 | 19.96 | 2,125 |
12 Apr 2024 | 20.05 | 20.07 | 19.94 | 19.97 | 19.97 | 436 |
11 Apr 2024 | 20.03 | 20.13 | 19.86 | 19.90 | 19.90 | 1,131 |
10 Apr 2024 | 20.03 | 20.11 | 19.85 | 19.96 | 19.96 | 2,141 |
09 Apr 2024 | 20.09 | 20.12 | 20.02 | 20.00 | 20.00 | 107 |
08 Apr 2024 | 20.09 | 20.18 | 20.08 | 20.16 | 20.16 | 4,819 |
05 Apr 2024 | 20.12 | 20.13 | 20.04 | 20.08 | 20.08 | 189 |
04 Apr 2024 | 20.27 | 20.36 | 20.25 | 20.31 | 20.31 | 35,512 |
03 Apr 2024 | 20.25 | 20.30 | 20.17 | 20.26 | 20.26 | 20,796 |
02 Apr 2024 | 20.36 | 20.47 | 20.24 | 20.21 | 20.21 | 3,021 |
28 Mar 2024 | 20.34 | 20.41 | 20.31 | 20.32 | 20.32 | 1,643 |
27 Mar 2024 | 20.41 | 20.45 | 20.32 | 20.42 | 20.42 | 5,899 |
26 Mar 2024 | 20.31 | 20.34 | 20.23 | 20.32 | 20.32 | 807 |
25 Mar 2024 | 20.27 | 20.30 | 20.15 | 20.25 | 20.25 | 1,314 |
22 Mar 2024 | 20.21 | 20.23 | 20.17 | 20.20 | 20.20 | 1,086 |
21 Mar 2024 | 19.97 | 20.11 | 19.96 | 20.08 | 20.08 | 2,391 |
20 Mar 2024 | 19.82 | 19.87 | 19.82 | 19.89 | 19.89 | 653 |
19 Mar 2024 | 19.68 | 19.79 | 19.68 | 19.82 | 19.82 | 1,609 |
18 Mar 2024 | 19.78 | 19.79 | 19.69 | 19.74 | 19.74 | 1,951 |
15 Mar 2024 | 19.87 | 19.90 | 19.80 | 19.84 | 19.84 | 8,740 |
14 Mar 2024 | 19.80 | 19.85 | 19.73 | 19.73 | 19.73 | 1,028 |
13 Mar 2024 | 19.79 | 19.87 | 19.79 | 19.79 | 19.79 | 1,398 |
12 Mar 2024 | 19.79 | 19.85 | 19.79 | 19.86 | 19.86 | 153 |
11 Mar 2024 | 19.70 | 19.74 | 19.62 | 19.71 | 19.71 | 543 |
08 Mar 2024 | 19.76 | 19.76 | 19.68 | 19.73 | 19.73 | 46,610 |
07 Mar 2024 | 19.71 | 19.80 | 19.67 | 19.80 | 19.80 | 489 |
06 Mar 2024 | 19.62 | 19.76 | 19.62 | 19.73 | 19.73 | 946 |
05 Mar 2024 | 19.60 | 19.71 | 19.59 | 19.69 | 19.69 | 3,006 |
04 Mar 2024 | 19.65 | 19.66 | 19.57 | 19.62 | 19.62 | 236 |
01 Mar 2024 | 19.76 | 19.78 | 19.72 | 19.72 | 19.72 | 1,934 |
29 Feb 2024 | 19.72 | 19.77 | 19.67 | 19.73 | 19.73 | 2,200 |
28 Feb 2024 | 19.55 | 19.63 | 19.48 | 19.64 | 19.64 | 18,083 |
27 Feb 2024 | 19.57 | 19.60 | 19.53 | 19.61 | 19.61 | 634 |
26 Feb 2024 | 19.74 | 19.74 | 19.54 | 19.54 | 19.54 | 1,244 |
23 Feb 2024 | 19.56 | 19.68 | 19.56 | 19.67 | 19.67 | 8,866 |
22 Feb 2024 | 19.79 | 19.79 | 19.67 | 19.68 | 19.68 | 23,971 |
21 Feb 2024 | 19.57 | 19.66 | 19.53 | 19.64 | 19.64 | 8,969 |
20 Feb 2024 | 19.56 | 19.60 | 19.37 | 19.57 | 19.57 | 1,776 |
19 Feb 2024 | 19.38 | 19.39 | 19.32 | 19.43 | 19.43 | 690 |
16 Feb 2024 | 19.41 | 19.47 | 19.41 | 19.42 | 19.42 | 645 |
15 Feb 2024 | 19.30 | 19.34 | 19.27 | 19.32 | 19.32 | 795 |
14 Feb 2024 | 19.16 | 19.21 | 19.16 | 19.20 | 19.20 | 695 |
13 Feb 2024 | 19.10 | 19.22 | 19.08 | 19.09 | 19.09 | 1,365 |
12 Feb 2024 | 19.24 | 19.27 | 19.21 | 19.28 | 19.28 | 15,324 |
09 Feb 2024 | 19.17 | 19.23 | 19.14 | 19.15 | 19.15 | 315 |
08 Feb 2024 | 19.27 | 19.34 | 19.27 | 19.25 | 19.25 | 486 |
07 Feb 2024 | 19.24 | 19.26 | 19.23 | 19.21 | 19.21 | 3,175 |
06 Feb 2024 | 19.25 | 19.34 | 19.21 | 19.32 | 19.32 | 3,229 |
05 Feb 2024 | 19.34 | 19.43 | 19.28 | 19.27 | 19.27 | 18,002 |
02 Feb 2024 | 19.45 | 19.47 | 19.33 | 19.33 | 19.33 | 4,394 |
01 Feb 2024 | 19.47 | 19.56 | 19.36 | 19.36 | 19.36 | 10,250 |
31 Jan 2024 | 19.54 | 19.69 | 19.54 | 19.64 | 19.64 | 1,883 |
30 Jan 2024 | 19.57 | 19.61 | 19.57 | 19.62 | 19.62 | 935 |
29 Jan 2024 | 19.71 | 19.71 | 19.49 | 19.55 | 19.55 | 253 |
26 Jan 2024 | 19.61 | 19.65 | 19.55 | 19.68 | 19.68 | 3,368 |
25 Jan 2024 | 19.53 | 19.55 | 19.53 | 19.51 | 19.51 | 724 |
24 Jan 2024 | 19.52 | 19.59 | 19.48 | 19.54 | 19.54 | 25,368 |
23 Jan 2024 | 19.58 | 19.58 | 19.38 | 19.38 | 19.38 | 164,697 |
22 Jan 2024 | 19.56 | 19.56 | 19.42 | 19.52 | 19.52 | 8,578 |
19 Jan 2024 | 19.53 | 19.53 | 19.44 | 19.47 | 19.47 | 239 |
18 Jan 2024 | 19.34 | 19.43 | 19.34 | 19.41 | 19.41 | 20,165 |
17 Jan 2024 | 19.35 | 19.46 | 19.31 | 19.36 | 19.36 | 19,022 |
16 Jan 2024 | 19.77 | 19.78 | 19.64 | 19.64 | 19.64 | 1,483 |
15 Jan 2024 | 19.79 | 19.83 | 19.74 | 19.74 | 19.74 | 884 |
12 Jan 2024 | 19.76 | 19.82 | 19.76 | 19.83 | 19.83 | 9,622 |
11 Jan 2024 | 19.80 | 19.82 | 19.64 | 19.63 | 19.63 | 7,212 |
10 Jan 2024 | 19.67 | 19.72 | 19.67 | 19.74 | 19.74 | 153 |
09 Jan 2024 | 19.74 | 19.74 | 19.67 | 19.72 | 19.72 | 1,393 |
08 Jan 2024 | 19.66 | 19.74 | 19.58 | 19.76 | 19.76 | 2,623 |
05 Jan 2024 | 19.60 | 19.70 | 19.58 | 19.66 | 19.66 | 13,932 |
04 Jan 2024 | 19.54 | 19.64 | 19.54 | 19.72 | 19.72 | 615 |
03 Jan 2024 | 19.45 | 19.75 | 19.43 | 19.46 | 19.46 | 1,064 |
02 Jan 2024 | 19.79 | 19.85 | 19.66 | 19.73 | 19.73 | 1,253 |
29 Dec 2023 | 19.79 | 19.80 | 19.78 | 19.80 | 19.80 | 99 |
28 Dec 2023 | 19.77 | 19.80 | 19.75 | 19.74 | 19.74 | 912 |
27 Dec 2023 | 19.68 | 19.83 | 19.68 | 19.78 | 19.78 | 153 |
22 Dec 2023 | 19.72 | 19.72 | 19.68 | 19.71 | 19.71 | 1,415 |
21 Dec 2023 | 19.67 | 19.75 | 19.64 | 19.73 | 19.73 | 25,204 |
20 Dec 2023 | 19.62 | 19.73 | 19.62 | 19.68 | 19.68 | 38,199 |
19 Dec 2023 | 19.62 | 19.64 | 19.55 | 19.58 | 19.58 | 236 |
18 Dec 2023 | 19.48 | 19.61 | 19.48 | 19.55 | 19.55 | 981 |
15 Dec 2023 | 19.56 | 19.58 | 19.50 | 19.53 | 19.53 | 1,119 |
14 Dec 2023 | 19.78 | 19.78 | 19.65 | 19.60 | 19.60 | 267 |
13 Dec 2023 | 19.42 | 19.58 | 19.42 | 19.53 | 19.53 | 97 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |