Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
20 May 2024 | 17.97 | 17.78 | 17.52 | 17.70 | 17.70 | 2 |
17 May 2024 | 18.40 | 18.24 | 17.98 | 18.06 | 18.06 | 5 |
16 May 2024 | 19.63 | 19.40 | 18.36 | 18.33 | 18.33 | 91 |
15 May 2024 | 19.67 | 19.72 | 19.68 | 19.64 | 19.64 | 68 |
14 May 2024 | 19.40 | 19.72 | 19.44 | 19.40 | 19.40 | 232 |
13 May 2024 | 19.50 | 19.72 | 19.24 | 19.25 | 19.25 | 114 |
10 May 2024 | 19.34 | 19.76 | 19.44 | 19.40 | 19.40 | 267 |
09 May 2024 | 19.35 | 19.44 | 19.30 | 19.31 | 19.31 | 5 |
08 May 2024 | 18.75 | 19.40 | 18.80 | 19.11 | 19.11 | 10 |
07 May 2024 | 18.77 | 18.82 | 18.82 | 18.77 | 18.77 | - |
03 May 2024 | 18.29 | 18.30 | 18.30 | 18.37 | 18.37 | - |
02 May 2024 | 18.21 | 18.20 | 18.10 | 18.16 | 18.16 | - |
01 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
30 Apr 2024 | 18.46 | 18.48 | 18.48 | 18.08 | 18.08 | - |
29 Apr 2024 | 18.33 | 18.54 | 18.54 | 18.44 | 18.44 | - |
26 Apr 2024 | 18.21 | 18.48 | 18.20 | 18.54 | 18.54 | 848 |
25 Apr 2024 | 18.00 | 18.16 | 18.10 | 18.21 | 18.21 | 329 |
24 Apr 2024 | 17.78 | 17.84 | 17.80 | 17.72 | 17.72 | 16 |
23 Apr 2024 | 18.04 | 18.04 | 17.62 | 17.60 | 17.60 | 262 |
22 Apr 2024 | 17.74 | 18.04 | 17.86 | 17.81 | 17.81 | 574 |
19 Apr 2024 | 17.70 | 17.70 | 17.63 | 17.57 | 17.57 | 367 |
18 Apr 2024 | 17.74 | 17.72 | 17.56 | 17.68 | 17.68 | 450 |
17 Apr 2024 | 17.49 | 17.72 | 17.54 | 17.85 | 17.85 | 585 |
16 Apr 2024 | 18.12 | 18.06 | 17.75 | 17.55 | 17.55 | 278 |
15 Apr 2024 | 18.00 | 18.08 | 18.03 | 18.06 | 18.06 | 525 |
12 Apr 2024 | 18.23 | 18.36 | 18.09 | 18.31 | 18.31 | 871 |
11 Apr 2024 | 18.25 | 18.34 | 18.22 | 18.29 | 18.29 | 183 |
10 Apr 2024 | 18.29 | 18.48 | 18.26 | 18.25 | 18.25 | 314 |
09 Apr 2024 | 18.46 | 18.44 | 18.23 | 18.42 | 18.42 | 436 |
08 Apr 2024 | 18.21 | 18.54 | 18.26 | 18.61 | 18.61 | 673 |
05 Apr 2024 | 18.29 | 18.22 | 18.12 | 18.12 | 18.12 | 269 |
04 Apr 2024 | 18.58 | 18.58 | 18.22 | 18.12 | 18.12 | 342 |
03 Apr 2024 | 18.48 | 18.52 | 18.44 | 18.48 | 18.48 | 962 |
02 Apr 2024 | 18.44 | 19.10 | 18.42 | 18.50 | 18.50 | 815 |
28 Mar 2024 | 18.18 | 18.54 | 18.34 | 18.40 | 18.40 | 2,034 |
27 Mar 2024 | 18.12 | 18.26 | 18.18 | 18.14 | 18.14 | 1,164 |
26 Mar 2024 | 17.93 | 18.18 | 17.94 | 18.00 | 18.00 | 478 |
25 Mar 2024 | 17.81 | 18.00 | 17.82 | 17.78 | 17.78 | 350 |
22 Mar 2024 | 17.60 | 17.78 | 17.64 | 17.60 | 17.60 | 759 |
21 Mar 2024 | 17.60 | 17.72 | 17.58 | 17.68 | 17.68 | 543 |
20 Mar 2024 | 17.74 | 17.66 | 17.64 | 17.68 | 17.68 | 452 |
19 Mar 2024 | 17.85 | 17.84 | 17.76 | 17.89 | 17.89 | 523 |
18 Mar 2024 | 18.18 | 17.90 | 17.80 | 17.85 | 17.85 | 621 |
15 Mar 2024 | 17.70 | 18.30 | 17.60 | 17.72 | 17.72 | 884 |
14 Mar 2024 | 18.10 | 18.18 | 17.73 | 17.64 | 17.64 | 10,397 |
13 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.14 | 18.14 | 421 |
12 Mar 2024 | 18.06 | 18.22 | 18.09 | 18.06 | 18.06 | 296 |
11 Mar 2024 | 17.76 | 18.08 | 17.98 | 17.95 | 17.95 | 555 |
08 Mar 2024 | 18.29 | 18.28 | 18.14 | 18.25 | 18.25 | 148 |
07 Mar 2024 | 18.10 | 18.24 | 18.10 | 18.06 | 18.06 | 513 |
06 Mar 2024 | 18.02 | 18.12 | 18.02 | 18.06 | 18.06 | 384 |
05 Mar 2024 | 18.10 | 18.10 | 18.08 | 18.14 | 18.14 | 993 |
04 Mar 2024 | 18.29 | 18.40 | 18.10 | 18.33 | 18.33 | 1,083 |
01 Mar 2024 | 18.63 | 18.64 | 18.34 | 18.61 | 18.61 | 258 |
29 Feb 2024 | 18.58 | 18.58 | 18.52 | 18.56 | 18.56 | 335 |
28 Feb 2024 | 18.63 | 18.68 | 18.46 | 18.65 | 18.65 | 527 |
27 Feb 2024 | 18.65 | 18.78 | 18.64 | 18.71 | 18.71 | 551 |
26 Feb 2024 | 18.94 | 18.94 | 18.72 | 18.90 | 18.90 | 698 |
23 Feb 2024 | 18.96 | 19.04 | 18.86 | 18.96 | 18.96 | 414 |
22 Feb 2024 | 18.71 | 18.96 | 18.70 | 18.92 | 18.92 | 540 |
21 Feb 2024 | 18.25 | 18.74 | 18.28 | 18.69 | 18.69 | 763 |
20 Feb 2024 | 18.10 | 18.28 | 18.20 | 18.14 | 18.14 | 583 |
19 Feb 2024 | 18.02 | 18.30 | 18.08 | 18.25 | 18.25 | 5,152 |
16 Feb 2024 | 18.18 | 18.20 | 18.04 | 18.23 | 18.23 | 270 |
15 Feb 2024 | 17.89 | 18.14 | 17.96 | 17.97 | 17.97 | 285 |
14 Feb 2024 | 18.25 | 18.30 | 17.89 | 17.87 | 17.87 | 188 |
13 Feb 2024 | 18.14 | 18.24 | 18.20 | 18.21 | 18.21 | 129 |
12 Feb 2024 | 18.18 | 18.32 | 18.20 | 18.21 | 18.21 | 243 |
09 Feb 2024 | 18.16 | 18.24 | 18.00 | 18.10 | 18.10 | 259 |
08 Feb 2024 | 17.91 | 18.18 | 17.94 | 18.00 | 18.00 | 120 |
07 Feb 2024 | 17.95 | 18.08 | 17.78 | 18.04 | 18.04 | 219 |
06 Feb 2024 | 18.12 | 18.12 | 18.01 | 18.08 | 18.08 | 304 |
05 Feb 2024 | 18.10 | 18.38 | 18.12 | 18.12 | 18.12 | 183 |
02 Feb 2024 | 17.89 | 18.06 | 17.92 | 17.89 | 17.89 | 734 |
01 Feb 2024 | 17.97 | 18.00 | 17.96 | 17.93 | 17.93 | 25 |
31 Jan 2024 | 17.95 | 18.02 | 17.96 | 17.93 | 17.93 | 343 |
30 Jan 2024 | 18.00 | 18.04 | 17.92 | 18.00 | 18.00 | 170 |
29 Jan 2024 | 18.00 | 18.00 | 17.94 | 17.97 | 17.97 | 565 |
26 Jan 2024 | 17.95 | 18.00 | 17.88 | 17.91 | 17.91 | 371 |
25 Jan 2024 | 17.93 | 17.98 | 17.90 | 18.02 | 18.02 | 275 |
24 Jan 2024 | 17.97 | 18.06 | 17.92 | 18.08 | 18.08 | 1,154 |
23 Jan 2024 | 17.81 | 18.00 | 17.88 | 17.95 | 17.95 | 355 |
22 Jan 2024 | 17.60 | 17.95 | 17.52 | 17.78 | 17.78 | 267 |
19 Jan 2024 | 17.87 | 17.90 | 17.54 | 17.87 | 17.87 | 503 |
18 Jan 2024 | 17.62 | 17.88 | 17.64 | 17.60 | 17.60 | 18 |
17 Jan 2024 | 17.78 | 17.82 | 17.62 | 17.76 | 17.76 | 462 |
16 Jan 2024 | 17.78 | 17.98 | 17.76 | 17.81 | 17.81 | 785 |
15 Jan 2024 | 17.94 | 18.06 | 17.92 | 18.02 | 18.02 | 182 |
12 Jan 2024 | 17.93 | 18.00 | 17.94 | 18.06 | 18.06 | 83 |
11 Jan 2024 | 18.12 | 18.14 | 17.84 | 18.08 | 18.08 | 323 |
10 Jan 2024 | 18.04 | 18.08 | 17.96 | 18.04 | 18.04 | 140 |
09 Jan 2024 | 18.40 | 18.36 | 18.04 | 18.33 | 18.33 | 857 |
08 Jan 2024 | 18.31 | 18.42 | 18.22 | 18.37 | 18.37 | 12,805 |
05 Jan 2024 | 18.37 | 18.50 | 18.26 | 18.37 | 18.37 | 311 |
04 Jan 2024 | 18.35 | 18.50 | 18.44 | 18.44 | 18.44 | 45 |
03 Jan 2024 | 18.73 | 18.86 | 18.40 | 18.44 | 18.44 | 446 |
02 Jan 2024 | 19.64 | 19.70 | 18.80 | 18.88 | 18.88 | 6,140 |
29 Dec 2023 | 19.39 | 19.72 | 19.46 | 19.54 | 19.54 | 1,873 |
28 Dec 2023 | 19.49 | 19.62 | 19.32 | 19.58 | 19.58 | 746 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |