Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.53 | 19.56 | 19.42 | 19.56 | 19.56 | 1,871 |
30 Apr 2024 | 19.38 | 19.50 | 19.24 | 19.49 | 19.49 | 1,021 |
29 Apr 2024 | 19.20 | 19.36 | 19.16 | 19.36 | 19.36 | 795 |
26 Apr 2024 | 19.16 | 19.16 | 19.02 | 19.14 | 19.14 | 1,378 |
25 Apr 2024 | 19.06 | 19.17 | 18.93 | 18.98 | 18.98 | 630 |
24 Apr 2024 | 19.17 | 19.35 | 19.08 | 19.09 | 19.09 | 50 |
23 Apr 2024 | 19.53 | 19.53 | 19.20 | 19.20 | 19.20 | 700 |
22 Apr 2024 | 19.35 | 19.45 | 19.17 | 19.45 | 19.45 | 13,082 |
19 Apr 2024 | 19.01 | 19.25 | 19.01 | 19.25 | 19.25 | 1,150 |
18 Apr 2024 | 19.34 | 19.42 | 19.24 | 19.33 | 19.33 | 285 |
17 Apr 2024 | 19.09 | 19.35 | 19.09 | 19.32 | 19.32 | 50 |
16 Apr 2024 | 18.80 | 19.22 | 18.67 | 19.10 | 19.10 | 571 |
15 Apr 2024 | 18.84 | 18.98 | 18.84 | 18.96 | 18.96 | 890 |
12 Apr 2024 | 18.99 | 19.08 | 18.90 | 18.92 | 18.92 | 2,055 |
11 Apr 2024 | 19.14 | 19.18 | 18.95 | 18.95 | 18.95 | 10,134 |
10 Apr 2024 | 19.21 | 19.35 | 19.05 | 19.14 | 19.14 | 804 |
09 Apr 2024 | 19.23 | 19.37 | 19.22 | 19.32 | 19.32 | 1,652 |
08 Apr 2024 | 19.30 | 19.34 | 19.13 | 19.17 | 19.17 | 2,060 |
05 Apr 2024 | 18.67 | 19.04 | 18.41 | 18.88 | 18.88 | 1,810 |
04 Apr 2024 | 18.96 | 19.25 | 18.50 | 18.50 | 18.50 | 3,544 |
03 Apr 2024 | 18.44 | 19.12 | 18.32 | 19.02 | 19.02 | 2,197 |
02 Apr 2024 | 18.33 | 18.53 | 18.33 | 18.44 | 18.44 | 475 |
28 Mar 2024 | 18.38 | 18.48 | 18.30 | 18.40 | 18.40 | 929 |
27 Mar 2024 | 18.10 | 18.42 | 18.04 | 18.40 | 18.40 | 2,802 |
26 Mar 2024 | 18.10 | 18.23 | 17.99 | 18.08 | 18.08 | 810 |
25 Mar 2024 | 17.95 | 18.14 | 17.88 | 18.14 | 18.14 | 1,925 |
22 Mar 2024 | 17.75 | 17.96 | 17.75 | 17.96 | 17.96 | 710 |
21 Mar 2024 | 17.60 | 17.80 | 17.58 | 17.80 | 17.80 | 5,020 |
20 Mar 2024 | 17.41 | 17.63 | 17.41 | 17.63 | 17.63 | 2,257 |
19 Mar 2024 | 17.00 | 17.49 | 17.00 | 17.49 | 17.49 | 810 |
18 Mar 2024 | 17.13 | 17.13 | 16.94 | 17.09 | 17.09 | 2,973 |
15 Mar 2024 | 16.95 | 17.09 | 16.95 | 17.01 | 17.01 | 1,409 |
14 Mar 2024 | 17.08 | 17.19 | 16.88 | 17.05 | 17.05 | 4,590 |
13 Mar 2024 | 17.17 | 17.28 | 17.00 | 17.14 | 17.14 | 904 |
12 Mar 2024 | 17.08 | 17.24 | 17.00 | 17.24 | 17.24 | 1,189 |
11 Mar 2024 | 17.13 | 17.13 | 16.88 | 17.05 | 17.05 | 1,220 |
08 Mar 2024 | 17.10 | 17.10 | 17.05 | 17.06 | 17.06 | 600 |
07 Mar 2024 | 17.00 | 17.15 | 16.84 | 17.15 | 17.15 | 4,540 |
06 Mar 2024 | 17.26 | 17.35 | 17.02 | 17.05 | 17.05 | 2,065 |
05 Mar 2024 | 17.14 | 17.30 | 17.00 | 17.30 | 17.30 | 5,950 |
04 Mar 2024 | 17.33 | 17.64 | 16.95 | 17.26 | 17.26 | 2,154 |
01 Mar 2024 | 17.07 | 17.25 | 17.07 | 17.25 | 17.25 | 1,033 |
29 Feb 2024 | 16.99 | 17.08 | 16.83 | 16.99 | 16.99 | 3,606 |
28 Feb 2024 | 17.13 | 17.13 | 17.03 | 17.06 | 17.06 | 415 |
27 Feb 2024 | 17.00 | 17.18 | 17.00 | 17.16 | 17.16 | 1,182 |
26 Feb 2024 | 17.36 | 17.36 | 16.97 | 16.97 | 16.97 | 4,212 |
23 Feb 2024 | 17.31 | 17.52 | 17.28 | 17.31 | 17.31 | 1,124 |
22 Feb 2024 | 17.45 | 17.49 | 17.31 | 17.31 | 17.31 | 1,250 |
21 Feb 2024 | 17.29 | 17.40 | 17.29 | 17.40 | 17.40 | 956 |
20 Feb 2024 | 17.06 | 17.38 | 17.06 | 17.38 | 17.38 | 58 |
19 Feb 2024 | 17.25 | 17.25 | 17.14 | 17.14 | 17.14 | - |
16 Feb 2024 | 17.19 | 17.44 | 17.19 | 17.42 | 17.42 | 360 |
15 Feb 2024 | 17.08 | 17.23 | 17.08 | 17.21 | 17.21 | 2,782 |
14 Feb 2024 | 17.12 | 17.28 | 17.12 | 17.14 | 17.14 | 50 |
13 Feb 2024 | 17.15 | 17.39 | 17.07 | 17.14 | 17.14 | 1,377 |
12 Feb 2024 | 16.91 | 17.25 | 16.91 | 17.25 | 17.25 | 130 |
09 Feb 2024 | 17.30 | 17.34 | 16.95 | 16.99 | 16.99 | 1,204 |
08 Feb 2024 | 17.52 | 17.63 | 17.40 | 17.40 | 17.40 | 315 |
07 Feb 2024 | 17.57 | 17.68 | 17.55 | 17.66 | 17.66 | 1,980 |
06 Feb 2024 | 17.33 | 17.57 | 17.33 | 17.57 | 17.57 | - |
05 Feb 2024 | 17.30 | 17.48 | 17.25 | 17.32 | 17.32 | 1,200 |
02 Feb 2024 | 17.14 | 17.31 | 17.14 | 17.26 | 17.26 | 713 |
01 Feb 2024 | 17.00 | 17.18 | 16.97 | 17.18 | 17.18 | 604 |
31 Jan 2024 | 17.19 | 17.19 | 17.10 | 17.15 | 17.15 | 852 |
30 Jan 2024 | 17.48 | 17.48 | 17.15 | 17.15 | 17.15 | 5,778 |
29 Jan 2024 | 17.30 | 17.30 | 17.17 | 17.25 | 17.25 | 808 |
26 Jan 2024 | 17.10 | 17.38 | 17.10 | 17.38 | 17.38 | 1,025 |
25 Jan 2024 | 16.94 | 17.16 | 16.94 | 17.16 | 17.16 | 50 |
24 Jan 2024 | 16.86 | 17.07 | 16.86 | 17.07 | 17.07 | 304 |
23 Jan 2024 | 16.95 | 16.95 | 16.78 | 16.85 | 16.85 | 490 |
22 Jan 2024 | 16.91 | 16.94 | 16.80 | 16.90 | 16.90 | 3,029 |
19 Jan 2024 | 17.08 | 17.22 | 16.90 | 16.90 | 16.90 | 802 |
18 Jan 2024 | 16.73 | 17.11 | 16.67 | 17.11 | 17.11 | 2,100 |
17 Jan 2024 | 17.03 | 17.03 | 16.80 | 16.83 | 16.83 | 4,084 |
16 Jan 2024 | 17.41 | 17.41 | 17.20 | 17.20 | 17.20 | 1,432 |
15 Jan 2024 | 17.49 | 17.49 | 17.33 | 17.38 | 17.38 | 871 |
12 Jan 2024 | 17.34 | 17.43 | 17.33 | 17.36 | 17.36 | 2,300 |
11 Jan 2024 | 17.55 | 17.60 | 17.33 | 17.42 | 17.42 | 815 |
10 Jan 2024 | 17.63 | 17.65 | 17.58 | 17.58 | 17.58 | 1,200 |
09 Jan 2024 | 18.36 | 18.36 | 17.70 | 17.80 | 17.80 | 1,165 |
08 Jan 2024 | 18.22 | 18.41 | 18.22 | 18.40 | 18.40 | 220 |
05 Jan 2024 | 18.26 | 18.36 | 18.26 | 18.26 | 18.26 | 5,080 |
04 Jan 2024 | 18.24 | 18.47 | 18.24 | 18.45 | 18.45 | 290 |
03 Jan 2024 | 18.41 | 18.42 | 18.17 | 18.23 | 18.23 | 2,664 |
02 Jan 2024 | 18.50 | 18.58 | 18.35 | 18.49 | 18.49 | 288 |
29 Dec 2023 | 18.46 | 18.54 | 18.46 | 18.50 | 18.50 | 1,127 |
28 Dec 2023 | 18.41 | 18.49 | 18.40 | 18.45 | 18.45 | 1,640 |
27 Dec 2023 | 18.37 | 18.50 | 18.37 | 18.42 | 18.42 | 442 |
22 Dec 2023 | 18.40 | 18.45 | 18.39 | 18.42 | 18.42 | 3,550 |
21 Dec 2023 | 18.20 | 18.41 | 18.20 | 18.40 | 18.40 | 4,178 |
20 Dec 2023 | 18.28 | 18.51 | 18.27 | 18.30 | 18.30 | 2,720 |
19 Dec 2023 | 18.13 | 18.40 | 18.12 | 18.40 | 18.40 | 2,230 |
18 Dec 2023 | 17.94 | 18.27 | 17.91 | 18.27 | 18.27 | 928 |
15 Dec 2023 | 17.85 | 18.03 | 17.85 | 17.95 | 17.95 | 658 |
14 Dec 2023 | 17.50 | 17.94 | 17.50 | 17.82 | 17.82 | 1,806 |
13 Dec 2023 | 17.32 | 17.57 | 17.27 | 17.43 | 17.43 | 5,114 |
12 Dec 2023 | 17.41 | 17.49 | 17.32 | 17.32 | 17.32 | 4,197 |
11 Dec 2023 | 17.50 | 17.50 | 17.29 | 17.44 | 17.44 | 1,200 |
08 Dec 2023 | 17.33 | 17.50 | 17.30 | 17.50 | 17.50 | 1,450 |
07 Dec 2023 | 17.22 | 17.45 | 17.17 | 17.38 | 17.38 | 2,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |