Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
17 May 2024 | 19.32 | 19.32 | 19.32 | 19.42 | 19.42 | 30 |
16 May 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
15 May 2024 | 19.12 | 19.12 | 19.12 | 19.38 | 19.38 | 31 |
14 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
13 May 2024 | 18.95 | 18.95 | 18.89 | 18.92 | 18.92 | 81 |
10 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
09 May 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
08 May 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
07 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
03 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
02 May 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
01 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
30 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.40 | 18.40 | 14 |
29 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 656 |
26 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
25 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
24 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.39 | 18.39 | 4 |
23 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
22 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
19 Apr 2024 | 17.89 | 17.89 | 17.80 | 17.86 | 17.86 | 356 |
18 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
17 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
16 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
15 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
12 Apr 2024 | 19.22 | 19.22 | 19.22 | 18.89 | 18.89 | 160 |
11 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
10 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
09 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
08 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
05 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
04 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
03 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
02 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.47 | 19.47 | 111 |
28 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
27 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
26 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
25 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
22 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
21 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
20 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
19 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
18 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
15 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.30 | 19.30 | 3 |
14 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
13 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
12 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.80 | 19.80 | 2,320 |
11 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
08 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
07 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
06 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.49 | 19.49 | 16,358 |
05 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
04 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
01 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
29 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
28 Feb 2024 | 19.86 | 19.86 | 19.85 | 19.79 | 19.79 | 46 |
27 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.80 | 19.80 | 31 |
26 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
23 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
22 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.39 | 19.39 | 15 |
21 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
20 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
19 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.27 | 19.27 | 15 |
16 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
15 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
14 Feb 2024 | 18.94 | 18.94 | 18.94 | 19.17 | 19.17 | 2,500 |
13 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
12 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
09 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
08 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.42 | 19.42 | 31 |
07 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
06 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.49 | 19.49 | 20 |
05 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
02 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
01 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
31 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
30 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.71 | 19.71 | 13 |
29 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
26 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
25 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
24 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
23 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
22 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
19 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
18 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.42 | 19.42 | 830 |
17 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
16 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.69 | 19.69 | 10 |
15 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
12 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
11 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
10 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.03 | 20.03 | 10 |
09 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
08 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
05 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.82 | 19.82 | 730 |
04 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
03 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
02 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
29 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
28 Dec 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
27 Dec 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |