Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18.39 | 18.43 | 18.25 | 18.43 | 18.43 | 321 |
01 May 2024 | 18.31 | 18.31 | 17.96 | 18.09 | 18.09 | 502 |
30 Apr 2024 | 18.38 | 18.38 | 18.24 | 18.34 | 18.34 | 503 |
29 Apr 2024 | 18.36 | 18.56 | 18.36 | 18.55 | 18.55 | 409 |
26 Apr 2024 | 18.42 | 18.51 | 18.32 | 18.43 | 18.43 | 772 |
25 Apr 2024 | 19.13 | 19.16 | 17.99 | 18.36 | 18.36 | 2,179 |
24 Apr 2024 | 19.22 | 20.06 | 19.22 | 19.34 | 19.34 | 5,442 |
23 Apr 2024 | 18.70 | 18.92 | 18.63 | 18.92 | 18.92 | 674 |
22 Apr 2024 | 18.17 | 18.50 | 18.10 | 18.46 | 18.46 | 141 |
19 Apr 2024 | 18.16 | 18.20 | 18.10 | 18.18 | 18.18 | 178 |
18 Apr 2024 | 18.07 | 18.22 | 18.07 | 18.11 | 18.11 | 420 |
17 Apr 2024 | 18.08 | 18.14 | 17.97 | 18.12 | 18.12 | 1,197 |
16 Apr 2024 | 18.01 | 18.18 | 17.97 | 18.11 | 18.11 | 140 |
15 Apr 2024 | 18.55 | 18.56 | 18.25 | 18.25 | 18.25 | 1,457 |
12 Apr 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 33 |
11 Apr 2024 | 18.67 | 18.81 | 18.42 | 18.56 | 18.56 | 297 |
10 Apr 2024 | 18.77 | 18.97 | 18.62 | 18.69 | 18.69 | 1,070 |
09 Apr 2024 | 19.40 | 19.40 | 19.27 | 19.27 | 19.27 | 572 |
08 Apr 2024 | 19.29 | 19.49 | 19.29 | 19.49 | 19.49 | 316 |
05 Apr 2024 | 19.38 | 19.53 | 19.24 | 19.24 | 19.24 | 3,608 |
04 Apr 2024 | 19.58 | 19.64 | 19.55 | 19.55 | 19.55 | 66 |
03 Apr 2024 | 19.57 | 19.66 | 19.42 | 19.42 | 19.42 | 1,060 |
02 Apr 2024 | 19.56 | 19.56 | 19.45 | 19.45 | 19.45 | 599 |
28 Mar 2024 | 19.76 | 19.80 | 19.69 | 19.74 | 19.74 | 492 |
27 Mar 2024 | 19.50 | 19.65 | 19.50 | 19.63 | 19.63 | 62 |
26 Mar 2024 | 19.47 | 19.47 | 19.40 | 19.43 | 19.43 | 1,288 |
25 Mar 2024 | 19.49 | 19.49 | 19.38 | 19.38 | 19.38 | 327 |
22 Mar 2024 | 19.61 | 19.61 | 19.32 | 19.33 | 19.33 | 215 |
21 Mar 2024 | 19.46 | 19.74 | 19.46 | 19.70 | 19.70 | 838 |
20 Mar 2024 | 19.88 | 19.88 | 19.34 | 19.48 | 19.48 | 1,657 |
19 Mar 2024 | 19.33 | 19.85 | 19.33 | 19.81 | 19.81 | 2,352 |
18 Mar 2024 | 19.12 | 19.50 | 19.12 | 19.31 | 19.31 | 119 |
15 Mar 2024 | 19.24 | 19.56 | 19.24 | 19.49 | 19.49 | 135 |
14 Mar 2024 | 20.13 | 20.20 | 19.37 | 19.37 | 19.37 | 991 |
13 Mar 2024 | 20.07 | 20.45 | 20.07 | 20.45 | 20.45 | 1,432 |
12 Mar 2024 | 20.12 | 20.13 | 19.96 | 20.01 | 20.01 | 313 |
11 Mar 2024 | 19.59 | 20.21 | 19.57 | 20.20 | 20.20 | 1,717 |
08 Mar 2024 | 19.71 | 19.82 | 19.68 | 19.73 | 19.73 | 725 |
07 Mar 2024 | 19.43 | 19.73 | 19.30 | 19.70 | 19.70 | 5,192 |
06 Mar 2024 | 19.46 | 19.59 | 19.36 | 19.59 | 19.59 | 762 |
05 Mar 2024 | 19.24 | 19.41 | 19.08 | 19.40 | 19.40 | 883 |
04 Mar 2024 | 19.49 | 19.56 | 19.39 | 19.42 | 19.42 | 959 |
01 Mar 2024 | 19.60 | 19.61 | 19.36 | 19.50 | 19.50 | 1,043 |
29 Feb 2024 | 19.70 | 19.82 | 19.70 | 19.80 | 19.80 | 252 |
28 Feb 2024 | 19.53 | 19.83 | 19.50 | 19.66 | 19.66 | 95 |
27 Feb 2024 | 19.60 | 19.60 | 19.51 | 19.56 | 19.56 | 740 |
26 Feb 2024 | 19.61 | 19.68 | 19.34 | 19.36 | 19.36 | 1,650 |
23 Feb 2024 | 19.73 | 19.81 | 19.70 | 19.81 | 19.81 | 1,280 |
22 Feb 2024 | 19.76 | 19.92 | 19.69 | 19.79 | 19.79 | 2,005 |
21 Feb 2024 | 19.30 | 19.69 | 19.30 | 19.69 | 19.69 | 910 |
20 Feb 2024 | 19.07 | 19.52 | 19.00 | 19.48 | 19.48 | 1,671 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.92 | 19.36 | 18.91 | 19.36 | 19.36 | 446 |
15 Feb 2024 | 19.34 | 19.46 | 18.99 | 19.14 | 19.14 | 1,498 |
14 Feb 2024 | 18.98 | 19.17 | 18.94 | 19.10 | 19.10 | 1,922 |
13 Feb 2024 | 18.44 | 18.88 | 18.40 | 18.83 | 18.83 | 4,098 |
12 Feb 2024 | 18.93 | 19.17 | 18.89 | 19.10 | 19.10 | 1,366 |
09 Feb 2024 | 18.84 | 19.00 | 18.60 | 18.79 | 18.79 | 2,785 |
08 Feb 2024 | 18.81 | 19.30 | 18.59 | 18.81 | 18.81 | 5,799 |
07 Feb 2024 | 18.52 | 18.75 | 18.41 | 18.75 | 18.75 | 904 |
06 Feb 2024 | 18.50 | 18.62 | 18.39 | 18.50 | 18.50 | 402 |
05 Feb 2024 | 18.58 | 18.59 | 18.38 | 18.57 | 18.57 | 3,074 |
02 Feb 2024 | 18.70 | 19.02 | 18.54 | 19.02 | 19.02 | 2,086 |
01 Feb 2024 | 17.96 | 18.14 | 17.96 | 18.04 | 18.04 | 338 |
31 Jan 2024 | 18.17 | 18.30 | 18.09 | 18.25 | 18.25 | 825 |
30 Jan 2024 | 18.24 | 18.44 | 18.18 | 18.30 | 18.30 | 7,531 |
29 Jan 2024 | 18.35 | 18.40 | 18.15 | 18.19 | 18.19 | 739 |
26 Jan 2024 | 18.26 | 18.66 | 18.24 | 18.37 | 18.37 | 4,034 |
25 Jan 2024 | 17.98 | 18.01 | 17.89 | 18.01 | 18.01 | 482 |
24 Jan 2024 | 17.86 | 17.87 | 17.71 | 17.74 | 17.74 | 1,220 |
23 Jan 2024 | 17.86 | 17.98 | 17.73 | 17.73 | 17.73 | 95 |
22 Jan 2024 | 18.01 | 18.01 | 17.67 | 17.73 | 17.73 | 2,166 |
19 Jan 2024 | 17.69 | 17.77 | 17.59 | 17.77 | 17.77 | 793 |
18 Jan 2024 | 17.53 | 17.63 | 17.47 | 17.58 | 17.58 | 758 |
17 Jan 2024 | 17.70 | 17.70 | 16.99 | 17.31 | 17.31 | 725 |
16 Jan 2024 | 18.02 | 18.17 | 17.68 | 17.83 | 17.83 | 2,581 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 18.41 | 18.43 | 18.19 | 18.32 | 18.32 | 1,443 |
11 Jan 2024 | 18.42 | 18.47 | 18.26 | 18.31 | 18.31 | 1,555 |
10 Jan 2024 | 18.24 | 18.36 | 18.24 | 18.31 | 18.31 | 320 |
09 Jan 2024 | 18.35 | 18.48 | 18.33 | 18.48 | 18.48 | 1,160 |
08 Jan 2024 | 18.17 | 18.45 | 18.15 | 18.42 | 18.42 | 949 |
05 Jan 2024 | 18.18 | 18.28 | 18.10 | 18.10 | 18.10 | 444 |
04 Jan 2024 | 18.00 | 18.25 | 17.93 | 18.25 | 18.25 | 886 |
03 Jan 2024 | 18.50 | 18.54 | 18.25 | 18.51 | 18.51 | 561 |
02 Jan 2024 | 18.80 | 19.10 | 18.67 | 19.08 | 19.08 | 843 |
29 Dec 2023 | 19.09 | 19.18 | 18.79 | 18.80 | 18.80 | 3,773 |
28 Dec 2023 | 18.94 | 19.08 | 18.90 | 19.08 | 19.08 | 665 |
27 Dec 2023 | 19.08 | 19.10 | 18.95 | 18.95 | 18.95 | 5,259 |
22 Dec 2023 | 19.01 | 19.17 | 18.92 | 19.09 | 19.09 | 325 |
21 Dec 2023 | 18.94 | 19.03 | 18.91 | 18.91 | 18.91 | 742 |
20 Dec 2023 | 19.24 | 19.31 | 19.07 | 19.07 | 19.07 | 1,684 |
19 Dec 2023 | 19.45 | 19.53 | 19.39 | 19.46 | 19.46 | 1,121 |
18 Dec 2023 | 19.00 | 19.33 | 18.93 | 19.29 | 19.29 | 1,007 |
15 Dec 2023 | 19.10 | 19.10 | 18.83 | 18.95 | 18.95 | 587 |
14 Dec 2023 | 19.32 | 19.68 | 18.97 | 19.08 | 19.08 | 2,685 |
13 Dec 2023 | 18.59 | 18.76 | 18.47 | 18.76 | 18.76 | 898 |
12 Dec 2023 | 18.50 | 18.72 | 18.20 | 18.54 | 18.54 | 3,217 |
11 Dec 2023 | 18.91 | 18.99 | 18.60 | 18.81 | 18.81 | 639 |
08 Dec 2023 | 19.60 | 19.60 | 18.85 | 19.03 | 19.03 | 632 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |