Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 20.11 | 20.14 | 20.05 | 20.06 | 20.06 | 1,316 |
17 May 2024 | 20.11 | 20.13 | 20.09 | 20.11 | 20.11 | 34,646 |
16 May 2024 | 20.13 | 20.15 | 20.09 | 20.14 | 20.14 | 25,108 |
15 May 2024 | 19.84 | 20.03 | 19.84 | 20.03 | 20.03 | 4,285 |
14 May 2024 | 19.69 | 19.80 | 19.69 | 19.77 | 19.77 | 2,731 |
13 May 2024 | 19.70 | 19.72 | 19.64 | 19.70 | 19.70 | 5,539 |
10 May 2024 | 19.59 | 19.62 | 19.58 | 19.62 | 19.62 | 15,219 |
08 May 2024 | 19.41 | 19.45 | 19.41 | 19.44 | 19.44 | 12,912 |
07 May 2024 | 19.25 | 19.34 | 19.25 | 19.33 | 19.33 | 18,978 |
06 May 2024 | 19.05 | 19.13 | 18.94 | 19.10 | 19.10 | 4,949 |
03 May 2024 | 18.95 | 19.00 | 18.95 | 18.98 | 18.98 | 2,913 |
02 May 2024 | 18.98 | 19.00 | 18.81 | 18.81 | 18.81 | 12,171 |
30 Apr 2024 | 19.06 | 19.06 | 18.90 | 18.94 | 18.94 | 9,978 |
29 Apr 2024 | 19.06 | 19.08 | 19.04 | 19.04 | 19.04 | 653 |
26 Apr 2024 | 18.98 | 19.01 | 18.88 | 19.01 | 19.01 | 4,799 |
25 Apr 2024 | 19.01 | 19.01 | 18.72 | 18.81 | 18.81 | 8,915 |
24 Apr 2024 | 19.11 | 19.13 | 19.01 | 19.01 | 19.01 | 1,381 |
23 Apr 2024 | 19.04 | 19.15 | 19.04 | 19.15 | 19.15 | 44,181 |
22 Apr 2024 | 19.02 | 19.02 | 18.91 | 18.98 | 18.98 | 5,982 |
19 Apr 2024 | 18.64 | 18.80 | 18.52 | 18.80 | 18.80 | 8,372 |
18 Apr 2024 | 18.83 | 18.83 | 18.70 | 18.83 | 18.83 | 4,223 |
17 Apr 2024 | 18.81 | 18.89 | 18.76 | 18.76 | 18.76 | 19,171 |
16 Apr 2024 | 18.90 | 18.91 | 18.81 | 18.81 | 18.81 | 7,333 |
15 Apr 2024 | 19.17 | 19.22 | 19.12 | 19.12 | 19.12 | 5,315 |
12 Apr 2024 | 19.26 | 19.26 | 19.01 | 19.01 | 19.01 | 1,731 |
11 Apr 2024 | 19.16 | 19.16 | 19.11 | 19.15 | 19.15 | 17,090 |
10 Apr 2024 | 19.14 | 19.24 | 19.02 | 19.18 | 19.18 | 14,274 |
09 Apr 2024 | 19.27 | 19.33 | 19.19 | 19.20 | 19.20 | 8,264 |
08 Apr 2024 | 19.26 | 19.29 | 19.22 | 19.28 | 19.28 | 23,543 |
05 Apr 2024 | 19.20 | 19.25 | 19.15 | 19.17 | 19.17 | 106,328 |
04 Apr 2024 | 19.29 | 19.42 | 19.29 | 19.41 | 19.41 | 40,542 |
03 Apr 2024 | 19.26 | 19.33 | 19.24 | 19.33 | 19.33 | 12,594 |
02 Apr 2024 | 19.81 | 19.81 | 19.20 | 19.20 | 19.20 | 576,742 |
28 Mar 2024 | 19.49 | 19.51 | 19.28 | 19.50 | 19.50 | 5,956 |
27 Mar 2024 | 19.40 | 19.46 | 19.37 | 19.46 | 19.46 | 2,329 |
26 Mar 2024 | 19.34 | 19.48 | 19.30 | 19.41 | 19.41 | 34,558 |
25 Mar 2024 | 19.35 | 19.35 | 19.25 | 19.35 | 19.35 | 22,256 |
22 Mar 2024 | 19.32 | 19.50 | 19.32 | 19.38 | 19.38 | 9,873 |
21 Mar 2024 | 19.40 | 19.60 | 19.40 | 19.45 | 19.45 | 6,541 |
20 Mar 2024 | 19.17 | 19.32 | 19.15 | 19.26 | 19.26 | 11,539 |
19 Mar 2024 | 19.12 | 19.17 | 19.05 | 19.16 | 19.16 | 5,433 |
18 Mar 2024 | 19.34 | 19.34 | 19.11 | 19.17 | 19.17 | 10,690 |
15 Mar 2024 | 19.20 | 19.28 | 19.20 | 19.25 | 19.25 | 4,494 |
14 Mar 2024 | 19.31 | 19.33 | 19.20 | 19.27 | 19.27 | 8,609 |
13 Mar 2024 | 19.26 | 19.32 | 19.24 | 19.32 | 19.32 | 9,920 |
12 Mar 2024 | 19.16 | 19.23 | 19.12 | 19.23 | 19.23 | 1,944 |
11 Mar 2024 | 18.99 | 19.09 | 18.99 | 19.09 | 19.09 | 5,080 |
08 Mar 2024 | 19.01 | 19.12 | 18.99 | 19.07 | 19.07 | 50,671 |
07 Mar 2024 | 18.80 | 18.97 | 18.71 | 18.97 | 18.97 | 8,247 |
06 Mar 2024 | 18.61 | 18.80 | 18.61 | 18.80 | 18.80 | 16,114 |
05 Mar 2024 | 18.64 | 18.67 | 18.62 | 18.62 | 18.62 | 2,906 |
04 Mar 2024 | 18.70 | 18.70 | 18.63 | 18.69 | 18.69 | 3,618 |
01 Mar 2024 | 18.63 | 18.71 | 18.63 | 18.70 | 18.70 | 3,789 |
29 Feb 2024 | 18.67 | 18.72 | 18.63 | 18.66 | 18.66 | 76,308 |
28 Feb 2024 | 18.68 | 18.68 | 18.61 | 18.61 | 18.61 | 2,165 |
27 Feb 2024 | 18.68 | 18.69 | 18.66 | 18.66 | 18.66 | 5,623 |
26 Feb 2024 | 18.73 | 18.80 | 18.73 | 18.73 | 18.73 | 4,459 |
23 Feb 2024 | 18.69 | 18.79 | 18.67 | 18.79 | 18.79 | 9,946 |
22 Feb 2024 | 18.69 | 18.73 | 18.66 | 18.68 | 18.68 | 17,328 |
21 Feb 2024 | 18.56 | 18.61 | 18.56 | 18.57 | 18.57 | 26,128 |
20 Feb 2024 | 18.58 | 18.65 | 18.55 | 18.61 | 18.61 | 6,026 |
19 Feb 2024 | 18.43 | 18.54 | 18.42 | 18.54 | 18.54 | 2,013 |
16 Feb 2024 | 18.50 | 18.56 | 18.48 | 18.48 | 18.48 | 2,326 |
15 Feb 2024 | 18.38 | 18.41 | 18.38 | 18.41 | 18.41 | 2,985 |
14 Feb 2024 | 18.28 | 18.38 | 18.28 | 18.38 | 18.38 | 40,846 |
13 Feb 2024 | 18.30 | 18.31 | 18.13 | 18.21 | 18.21 | 4,568 |
12 Feb 2024 | 18.18 | 18.27 | 18.17 | 18.27 | 18.27 | 827 |
09 Feb 2024 | 18.13 | 18.19 | 18.07 | 18.12 | 18.12 | 10,443 |
08 Feb 2024 | 18.23 | 18.26 | 18.14 | 18.14 | 18.14 | 153,885 |
07 Feb 2024 | 18.25 | 18.25 | 18.21 | 18.23 | 18.23 | 6,218 |
06 Feb 2024 | 18.38 | 18.38 | 18.16 | 18.16 | 18.16 | 2,040 |
05 Feb 2024 | 18.26 | 18.26 | 18.22 | 18.25 | 18.25 | 6,077 |
02 Feb 2024 | 18.27 | 18.29 | 18.19 | 18.21 | 18.21 | 565 |
01 Feb 2024 | 18.23 | 18.30 | 18.18 | 18.18 | 18.18 | 13,992 |
31 Jan 2024 | 18.55 | 18.55 | 18.30 | 18.30 | 18.30 | 7,816 |
30 Jan 2024 | 18.40 | 18.45 | 18.36 | 18.36 | 18.36 | 7,384 |
29 Jan 2024 | 18.39 | 18.39 | 18.31 | 18.35 | 18.35 | 36,311 |
26 Jan 2024 | 18.23 | 18.41 | 18.22 | 18.40 | 18.40 | 19,729 |
25 Jan 2024 | 18.09 | 18.19 | 18.04 | 18.19 | 18.19 | 1,674 |
24 Jan 2024 | 18.09 | 18.11 | 18.08 | 18.11 | 18.11 | 7,044 |
23 Jan 2024 | 18.27 | 18.27 | 18.03 | 18.03 | 18.03 | 3,941 |
22 Jan 2024 | 18.09 | 18.24 | 18.09 | 18.22 | 18.22 | 6,531 |
19 Jan 2024 | 18.05 | 18.09 | 17.99 | 18.01 | 18.01 | 6,287 |
18 Jan 2024 | 18.23 | 18.23 | 18.00 | 18.07 | 18.07 | 6,612 |
17 Jan 2024 | 18.01 | 18.07 | 18.01 | 18.04 | 18.04 | 22,865 |
16 Jan 2024 | 18.21 | 18.21 | 18.13 | 18.19 | 18.19 | 4,352 |
15 Jan 2024 | 18.18 | 18.18 | 18.16 | 18.17 | 18.17 | 4,979 |
12 Jan 2024 | 18.25 | 18.25 | 18.15 | 18.20 | 18.20 | 5,520 |
11 Jan 2024 | 18.26 | 18.26 | 18.07 | 18.08 | 18.08 | 3,865 |
10 Jan 2024 | 18.17 | 18.21 | 18.17 | 18.17 | 18.17 | 4,483 |
09 Jan 2024 | 18.20 | 18.22 | 18.14 | 18.21 | 18.21 | 6,472 |
08 Jan 2024 | 18.06 | 18.16 | 17.99 | 18.16 | 18.16 | 12,634 |
05 Jan 2024 | 18.02 | 18.09 | 17.96 | 18.09 | 18.09 | 6,703 |
04 Jan 2024 | 18.11 | 18.17 | 18.11 | 18.17 | 18.17 | 5,278 |
03 Jan 2024 | 18.25 | 18.25 | 18.01 | 18.08 | 18.08 | 2,548 |
29 Dec 2023 | 18.26 | 18.27 | 18.21 | 18.27 | 18.27 | 5,518 |
28 Dec 2023 | 18.23 | 18.23 | 18.12 | 18.13 | 18.13 | 3,633 |
27 Dec 2023 | 18.37 | 18.37 | 18.26 | 18.26 | 18.26 | 2,595 |
22 Dec 2023 | 18.24 | 18.27 | 18.21 | 18.27 | 18.27 | 15,946 |
21 Dec 2023 | 18.24 | 18.24 | 18.18 | 18.23 | 18.23 | 1,217 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |