Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 18.68 | 18.68 | 18.59 | 18.64 | 18.64 | 1,800 |
09 May 2024 | 18.36 | 18.41 | 18.36 | 18.41 | 18.41 | 800 |
08 May 2024 | 18.22 | 18.27 | 18.22 | 18.27 | 18.27 | 800 |
07 May 2024 | 18.30 | 18.30 | 18.24 | 18.27 | 18.27 | 1,000 |
06 May 2024 | 18.33 | 18.37 | 18.30 | 18.34 | 18.34 | 1,700 |
03 May 2024 | 18.03 | 18.11 | 18.02 | 18.11 | 18.11 | 3,300 |
02 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 200 |
01 May 2024 | 18.13 | 18.35 | 18.13 | 18.30 | 18.30 | 1,500 |
30 Apr 2024 | 18.20 | 18.20 | 18.09 | 18.11 | 18.11 | 3,500 |
29 Apr 2024 | 18.44 | 18.49 | 18.44 | 18.44 | 18.44 | 600 |
26 Apr 2024 | 18.45 | 18.47 | 18.40 | 18.47 | 18.47 | 1,400 |
25 Apr 2024 | 18.33 | 18.43 | 18.33 | 18.42 | 18.42 | 2,700 |
24 Apr 2024 | 18.33 | 18.40 | 18.33 | 18.34 | 18.34 | 1,200 |
23 Apr 2024 | 18.30 | 18.40 | 18.27 | 18.40 | 18.40 | 2,200 |
22 Apr 2024 | 18.46 | 18.48 | 18.42 | 18.46 | 18.46 | 800 |
19 Apr 2024 | 18.81 | 18.95 | 18.81 | 18.88 | 18.88 | 3,400 |
18 Apr 2024 | 18.83 | 18.83 | 18.77 | 18.79 | 18.79 | 1,000 |
17 Apr 2024 | 18.88 | 18.88 | 18.71 | 18.73 | 18.73 | 1,800 |
16 Apr 2024 | 18.79 | 18.91 | 18.70 | 18.88 | 18.88 | 5,600 |
15 Apr 2024 | 18.59 | 18.82 | 18.56 | 18.82 | 18.82 | 1,800 |
12 Apr 2024 | 18.94 | 19.09 | 18.45 | 18.51 | 18.51 | 3,300 |
11 Apr 2024 | 18.49 | 18.73 | 18.49 | 18.73 | 18.73 | 2,500 |
10 Apr 2024 | 18.51 | 18.52 | 18.40 | 18.40 | 18.40 | 4,700 |
09 Apr 2024 | 18.59 | 18.62 | 18.50 | 18.56 | 18.56 | 1,600 |
08 Apr 2024 | 18.41 | 18.47 | 18.35 | 18.47 | 18.47 | 5,100 |
05 Apr 2024 | 18.14 | 18.41 | 18.13 | 18.35 | 18.35 | 5,600 |
04 Apr 2024 | 18.07 | 18.17 | 18.01 | 18.04 | 18.04 | 8,400 |
03 Apr 2024 | 18.00 | 18.14 | 17.98 | 18.14 | 18.14 | 1,000 |
02 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
01 Apr 2024 | 17.79 | 17.79 | 17.67 | 17.71 | 17.71 | 1,900 |
28 Mar 2024 | 17.46 | 17.55 | 17.46 | 17.55 | 17.55 | 1,000 |
27 Mar 2024 | 17.34 | 17.34 | 17.32 | 17.32 | 17.32 | 300 |
26 Mar 2024 | 17.29 | 17.29 | 17.21 | 17.21 | 17.21 | 800 |
25 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
22 Mar 2024 | 17.12 | 17.12 | 17.09 | 17.11 | 17.11 | 1,200 |
21 Mar 2024 | 17.40 | 17.40 | 17.15 | 17.21 | 17.21 | 2,800 |
20 Mar 2024 | 17.08 | 17.19 | 17.08 | 17.19 | 17.19 | 300 |
19 Mar 2024 | 17.03 | 17.07 | 17.00 | 17.07 | 17.07 | 1,300 |
18 Mar 2024 | 17.06 | 17.08 | 17.06 | 17.08 | 17.08 | 4,200 |
15 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
14 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 200 |
13 Mar 2024 | 17.12 | 17.21 | 17.12 | 17.20 | 17.20 | 300 |
12 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 700 |
11 Mar 2024 | 17.25 | 17.28 | 17.25 | 17.28 | 17.28 | 12,600 |
08 Mar 2024 | 17.17 | 17.35 | 17.17 | 17.35 | 17.35 | 400 |
07 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
06 Mar 2024 | 16.92 | 16.97 | 16.92 | 16.97 | 16.97 | 1,100 |
05 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 200 |
04 Mar 2024 | 16.59 | 16.77 | 16.59 | 16.77 | 16.77 | 1,400 |
01 Mar 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 7,400 |
29 Feb 2024 | 16.20 | 16.21 | 16.19 | 16.19 | 16.19 | 2,000 |
28 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
27 Feb 2024 | 16.10 | 16.10 | 16.08 | 16.08 | 16.08 | 400 |
26 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
23 Feb 2024 | 16.10 | 16.15 | 16.10 | 16.12 | 16.12 | 2,100 |
22 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
21 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
20 Feb 2024 | 16.05 | 16.05 | 16.03 | 16.03 | 16.03 | 1,200 |
16 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 700 |
15 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
14 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1,100 |
13 Feb 2024 | 15.79 | 15.79 | 15.78 | 15.78 | 15.78 | 2,500 |
12 Feb 2024 | 15.97 | 15.99 | 15.95 | 15.99 | 15.99 | 1,400 |
09 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1,400 |
08 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 600 |
07 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
06 Feb 2024 | 16.13 | 16.14 | 16.13 | 16.14 | 16.14 | 34,600 |
05 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 300 |
02 Feb 2024 | 16.10 | 16.14 | 16.09 | 16.14 | 16.14 | 300 |
01 Feb 2024 | 16.22 | 16.35 | 16.20 | 16.29 | 16.29 | 5,000 |
31 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
30 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
29 Jan 2024 | 16.06 | 16.13 | 16.06 | 16.10 | 16.10 | 1,700 |
26 Jan 2024 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | 500 |
25 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
24 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
23 Jan 2024 | 16.05 | 16.10 | 16.05 | 16.09 | 16.09 | 500 |
22 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
19 Jan 2024 | 16.10 | 16.10 | 16.05 | 16.05 | 16.05 | 700 |
18 Jan 2024 | 15.93 | 16.03 | 15.93 | 16.03 | 16.03 | 2,800 |
17 Jan 2024 | 16.05 | 16.05 | 15.90 | 15.90 | 15.90 | 900 |
16 Jan 2024 | 16.17 | 16.18 | 16.07 | 16.08 | 16.08 | 1,700 |
15 Jan 2024 | 16.29 | 16.32 | 16.29 | 16.32 | 16.32 | 300 |
12 Jan 2024 | 16.26 | 16.26 | 16.20 | 16.24 | 16.24 | 4,500 |
11 Jan 2024 | 16.09 | 16.10 | 15.98 | 16.08 | 16.08 | 32,300 |
10 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
09 Jan 2024 | 16.11 | 16.11 | 16.10 | 16.10 | 16.10 | 600 |
08 Jan 2024 | 16.03 | 16.08 | 16.03 | 16.08 | 16.08 | 900 |
05 Jan 2024 | 16.24 | 16.24 | 16.23 | 16.23 | 16.23 | 500 |
04 Jan 2024 | 16.18 | 16.23 | 16.18 | 16.23 | 16.23 | 1,400 |
03 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 200 |
02 Jan 2024 | 16.31 | 16.43 | 16.31 | 16.35 | 16.35 | 1,500 |
29 Dec 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
28 Dec 2023 | 16.49 | 16.49 | 16.41 | 16.41 | 16.41 | 1,100 |
27 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1,600 |
22 Dec 2023 | 16.41 | 16.41 | 16.33 | 16.33 | 16.33 | 400 |
21 Dec 2023 | 16.23 | 16.24 | 16.19 | 16.23 | 16.23 | 3,300 |
20 Dec 2023 | 16.14 | 16.14 | 16.13 | 16.13 | 16.13 | 200 |
19 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
18 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |