Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 18.83 | 18.83 | 18.82 | 18.76 | 18.76 | 150 |
09 May 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
08 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
07 May 2024 | 18.58 | 18.58 | 18.58 | 18.68 | 18.68 | 5,820 |
03 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
02 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
01 May 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
30 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.27 | 18.27 | 50 |
29 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
26 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
25 Apr 2024 | 17.90 | 17.95 | 17.90 | 18.01 | 18.01 | 712 |
24 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
23 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
22 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
19 Apr 2024 | 17.96 | 17.96 | 17.93 | 17.97 | 17.97 | 853 |
18 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
17 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 467 |
16 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
15 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
12 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.52 | 18.52 | 230 |
11 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
10 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
09 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.64 | 18.64 | 40 |
08 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
05 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
04 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
03 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
02 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
28 Mar 2024 | 18.95 | 18.95 | 18.89 | 18.90 | 18.90 | 82 |
27 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
26 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
25 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
22 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
21 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
20 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
19 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
18 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.55 | 18.55 | 101 |
15 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
14 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
13 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
12 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
11 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
08 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
07 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
06 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
05 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
04 Mar 2024 | 18.53 | 18.53 | 18.48 | 18.45 | 18.45 | 880 |
01 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
29 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 299 |
28 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
27 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
26 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
23 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1,025 |
22 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.18 | 18.18 | 342 |
21 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
20 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
19 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
16 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
15 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
14 Feb 2024 | 17.90 | 17.94 | 17.89 | 17.87 | 17.87 | 2,991 |
13 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.83 | 17.83 | 5,000 |
12 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
09 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.98 | 17.98 | 780 |
08 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
07 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
06 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
05 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
02 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.72 | 17.72 | 141 |
01 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
31 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.50 | 17.50 | 2,942 |
30 Jan 2024 | 17.67 | 17.67 | 17.64 | 17.66 | 17.66 | 8,566 |
29 Jan 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
26 Jan 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
25 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
24 Jan 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
23 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
22 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
19 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
18 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
17 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
16 Jan 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
15 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.11 | 17.11 | 14 |
12 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
11 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
10 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
09 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
08 Jan 2024 | 16.89 | 16.89 | 16.89 | 16.90 | 16.90 | 413 |
05 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
04 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
03 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
02 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
29 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
28 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
27 Dec 2023 | 17.06 | 17.06 | 17.06 | 17.10 | 17.10 | 3,227 |
22 Dec 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
21 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
20 Dec 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
19 Dec 2023 | 16.95 | 16.95 | 16.91 | 17.06 | 17.06 | 840 |
18 Dec 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
15 Dec 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |