Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 18.8199 | 18.8199 | 18.7154 | 18.7175 | 18.7175 | - |
03 May 2024 | 18.6629 | 18.8208 | 18.6242 | 18.6588 | 18.6588 | - |
02 May 2024 | 18.4909 | 18.6077 | 18.4629 | 18.4707 | 18.4707 | - |
01 May 2024 | 18.6484 | 18.6534 | 18.4869 | 18.6483 | 18.6483 | - |
30 Apr 2024 | 18.6771 | 18.6999 | 18.5561 | 18.6768 | 18.6768 | - |
29 Apr 2024 | 18.7836 | 18.9027 | 18.6691 | 18.7827 | 18.7827 | - |
26 Apr 2024 | 18.8460 | 18.9468 | 18.7299 | 18.8484 | 18.8484 | - |
25 Apr 2024 | 18.6787 | 18.9534 | 18.6367 | 18.6658 | 18.6658 | - |
24 Apr 2024 | 18.6064 | 18.7221 | 18.4838 | 18.6026 | 18.6026 | - |
23 Apr 2024 | 18.7777 | 18.8143 | 18.6361 | 18.7910 | 18.7910 | - |
22 Apr 2024 | 18.7681 | 18.8998 | 18.6377 | 18.7720 | 18.7720 | - |
19 Apr 2024 | 18.6989 | 19.8362 | 18.6963 | 18.7121 | 18.7121 | - |
18 Apr 2024 | 18.6330 | 18.8231 | 18.5973 | 18.6328 | 18.6328 | - |
17 Apr 2024 | 18.6659 | 18.7354 | 18.5137 | 18.6635 | 18.6635 | - |
16 Apr 2024 | 18.3199 | 18.7133 | 18.2972 | 18.3196 | 18.3196 | - |
15 Apr 2024 | 18.1783 | 18.2928 | 18.1081 | 18.1772 | 18.1772 | - |
12 Apr 2024 | 18.0539 | 18.3726 | 17.9872 | 18.0654 | 18.0654 | - |
11 Apr 2024 | 18.0300 | 18.1027 | 17.9820 | 18.0307 | 18.0307 | - |
10 Apr 2024 | 18.1298 | 18.1392 | 18.0215 | 18.1414 | 18.1414 | - |
09 Apr 2024 | 18.0371 | 18.1179 | 17.9612 | 18.0255 | 18.0255 | - |
08 Apr 2024 | 18.2285 | 18.2448 | 18.0180 | 18.2269 | 18.2269 | - |
05 Apr 2024 | 18.3673 | 18.3983 | 18.1549 | 18.3785 | 18.3785 | - |
04 Apr 2024 | 18.3026 | 18.3229 | 18.2109 | 18.3151 | 18.3151 | - |
03 Apr 2024 | 18.2442 | 18.3149 | 18.2129 | 18.2409 | 18.2409 | - |
02 Apr 2024 | 18.3632 | 18.3642 | 18.2270 | 18.3496 | 18.3496 | - |
01 Apr 2024 | 18.3523 | 18.4079 | 18.3049 | 18.3533 | 18.3533 | - |
29 Mar 2024 | 18.4134 | 18.4197 | 18.3473 | 18.4197 | 18.4197 | - |
28 Mar 2024 | 18.2751 | 18.4565 | 18.2604 | 18.2871 | 18.2871 | - |
27 Mar 2024 | 18.4178 | 18.4418 | 18.2259 | 18.4162 | 18.4162 | - |
26 Mar 2024 | 18.5441 | 18.5472 | 18.4340 | 18.5445 | 18.5445 | - |
25 Mar 2024 | 18.6641 | 18.6698 | 18.5907 | 18.6664 | 18.6664 | - |
22 Mar 2024 | 18.6472 | 18.6822 | 18.5908 | 18.6288 | 18.6288 | - |
21 Mar 2024 | 18.8331 | 18.8670 | 18.6005 | 18.8325 | 18.8325 | - |
20 Mar 2024 | 18.9227 | 18.9227 | 18.8042 | 18.9185 | 18.9185 | - |
19 Mar 2024 | 18.9620 | 19.0789 | 18.9173 | 18.9622 | 18.9622 | - |
18 Mar 2024 | 18.9215 | 18.9640 | 18.8839 | 18.9207 | 18.9207 | - |
15 Mar 2024 | 18.8871 | 18.9464 | 18.8551 | 18.8828 | 18.8828 | - |
14 Mar 2024 | 18.9769 | 18.9830 | 18.8811 | 18.9748 | 18.9748 | - |
13 Mar 2024 | 19.1408 | 19.1440 | 19.0519 | 19.1416 | 19.1416 | - |
12 Mar 2024 | 19.1465 | 19.1960 | 19.1050 | 19.1472 | 19.1472 | - |
11 Mar 2024 | 19.1462 | 19.1901 | 19.0943 | 19.1462 | 19.1462 | - |
08 Mar 2024 | 19.2316 | 19.2747 | 19.1234 | 19.2212 | 19.2212 | - |
07 Mar 2024 | 19.1208 | 19.2307 | 19.1102 | 19.1202 | 19.1202 | - |
06 Mar 2024 | 19.1734 | 19.1734 | 19.0494 | 19.1741 | 19.1741 | - |
05 Mar 2024 | 19.1515 | 19.1718 | 19.1122 | 19.1516 | 19.1516 | - |
04 Mar 2024 | 19.2522 | 19.3065 | 19.1627 | 19.2536 | 19.2536 | - |
01 Mar 2024 | 19.2734 | 19.2836 | 19.1523 | 19.2710 | 19.2710 | - |
29 Feb 2024 | 19.4446 | 19.4628 | 19.3070 | 19.4563 | 19.4563 | - |
28 Feb 2024 | 19.4140 | 19.4594 | 19.3674 | 19.4152 | 19.4152 | - |
27 Feb 2024 | 19.4213 | 19.4349 | 19.3547 | 19.4093 | 19.4093 | - |
26 Feb 2024 | 19.4129 | 19.4626 | 19.4012 | 19.4176 | 19.4176 | - |
23 Feb 2024 | 19.4381 | 19.4647 | 19.3886 | 19.4362 | 19.4362 | - |
22 Feb 2024 | 19.3739 | 19.4750 | 19.3674 | 19.3710 | 19.3710 | - |
21 Feb 2024 | 19.3432 | 19.3962 | 19.3235 | 19.3456 | 19.3456 | - |
20 Feb 2024 | 19.2936 | 19.3830 | 19.2667 | 19.2947 | 19.2947 | - |
19 Feb 2024 | 19.3523 | 19.3723 | 19.3143 | 19.3528 | 19.3528 | - |
16 Feb 2024 | 19.3652 | 19.3825 | 19.3079 | 19.3651 | 19.3651 | - |
15 Feb 2024 | 19.3013 | 19.4190 | 19.2799 | 19.3000 | 19.3000 | - |
14 Feb 2024 | 19.3838 | 19.3951 | 19.2638 | 19.3808 | 19.3808 | - |
13 Feb 2024 | 19.4866 | 19.5052 | 19.3610 | 19.4853 | 19.4853 | - |
12 Feb 2024 | 19.5288 | 19.5522 | 19.4407 | 19.5294 | 19.5294 | - |
09 Feb 2024 | 19.6247 | 19.6275 | 19.5051 | 19.6237 | 19.6237 | - |
08 Feb 2024 | 19.5112 | 19.5973 | 19.4939 | 19.5092 | 19.5092 | - |
07 Feb 2024 | 19.5930 | 19.5932 | 19.4995 | 19.5819 | 19.5819 | - |
06 Feb 2024 | 19.6614 | 19.6814 | 19.5171 | 19.6484 | 19.6484 | - |
05 Feb 2024 | 19.7753 | 19.8376 | 19.7010 | 19.7785 | 19.7785 | - |
02 Feb 2024 | 19.8940 | 19.9364 | 19.7502 | 19.9115 | 19.9115 | - |
01 Feb 2024 | 19.9628 | 20.0176 | 19.8540 | 19.9612 | 19.9612 | - |
31 Jan 2024 | 19.9002 | 20.0842 | 19.8039 | 19.9008 | 19.9008 | - |
30 Jan 2024 | 19.9759 | 20.0099 | 19.8845 | 19.9893 | 19.9893 | - |
29 Jan 2024 | 19.8570 | 19.9634 | 19.8420 | 19.8640 | 19.8640 | - |
26 Jan 2024 | 19.8386 | 19.9407 | 19.7947 | 19.8241 | 19.8241 | - |
25 Jan 2024 | 19.9508 | 19.9943 | 19.8088 | 19.9680 | 19.9680 | - |
24 Jan 2024 | 19.9000 | 19.9576 | 19.8335 | 19.8989 | 19.8989 | - |
23 Jan 2024 | 19.7701 | 19.9407 | 19.7540 | 19.7592 | 19.7592 | - |
22 Jan 2024 | 19.6787 | 19.7490 | 19.6377 | 19.6799 | 19.6799 | - |
19 Jan 2024 | 19.7753 | 19.7847 | 19.6646 | 19.7747 | 19.7747 | - |
18 Jan 2024 | 19.9061 | 19.9126 | 19.7804 | 19.8895 | 19.8895 | - |
17 Jan 2024 | 19.9753 | 20.1239 | 19.8919 | 19.9752 | 19.9752 | - |
16 Jan 2024 | 19.7270 | 19.9792 | 19.6773 | 19.7371 | 19.7371 | - |
15 Jan 2024 | 19.7628 | 19.7781 | 19.7318 | 19.7671 | 19.7671 | - |
12 Jan 2024 | 19.8573 | 19.8663 | 19.7465 | 19.8592 | 19.8592 | - |
11 Jan 2024 | 19.9650 | 20.0091 | 19.8266 | 19.9639 | 19.9639 | - |
10 Jan 2024 | 19.8880 | 19.9763 | 19.8742 | 19.9035 | 19.9035 | - |
09 Jan 2024 | 19.8349 | 19.9088 | 19.7648 | 19.8473 | 19.8473 | - |
08 Jan 2024 | 19.8408 | 19.8965 | 19.8010 | 19.8397 | 19.8397 | - |
05 Jan 2024 | 20.0171 | 20.0452 | 19.8797 | 20.0173 | 20.0173 | - |
04 Jan 2024 | 20.0306 | 20.0826 | 19.9413 | 20.0310 | 20.0310 | - |
03 Jan 2024 | 20.0331 | 20.0594 | 19.9372 | 20.0195 | 20.0195 | - |
02 Jan 2024 | 20.1422 | 20.1532 | 19.9364 | 20.1453 | 20.1453 | - |
01 Jan 2024 | 20.1487 | 20.1511 | 20.1487 | 20.1529 | 20.1529 | - |
29 Dec 2023 | 20.1100 | 20.2703 | 20.0451 | 20.1091 | 20.1091 | - |
28 Dec 2023 | 20.0701 | 20.2783 | 20.0676 | 20.0858 | 20.0858 | - |
27 Dec 2023 | 19.8921 | 20.1275 | 19.8218 | 19.8804 | 19.8804 | - |
26 Dec 2023 | 19.8394 | 19.8718 | 19.7437 | 19.8409 | 19.8409 | - |
25 Dec 2023 | 19.7976 | 19.8552 | 19.7362 | 19.7975 | 19.7975 | - |
22 Dec 2023 | 19.8926 | 19.9358 | 19.8091 | 19.8871 | 19.8871 | - |
21 Dec 2023 | 19.8449 | 19.9315 | 19.7857 | 19.8586 | 19.8586 | - |
20 Dec 2023 | 19.8335 | 19.8501 | 19.7215 | 19.8227 | 19.8227 | - |
19 Dec 2023 | 19.7900 | 19.8587 | 19.7211 | 19.7893 | 19.7893 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |