Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 151 |
16 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 273 |
15 May 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 379 |
14 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,920 |
13 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,841 |
10 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 876 |
09 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 307 |
08 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,442 |
07 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 553 |
06 May 2024 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 507 |
03 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 100 |
02 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 91 |
30 Apr 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 26 |
29 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1 |
26 Apr 2024 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 847 |
25 Apr 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 12 |
24 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 819 |
23 Apr 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 1,106 |
22 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 246 |
19 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 18 |
18 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 114 |
17 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,201 |
16 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 281 |
15 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 16 |
12 Apr 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 136 |
11 Apr 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 190 |
10 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 305 |
09 Apr 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 889 |
08 Apr 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 35 |
05 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 101 |
04 Apr 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 115 |
03 Apr 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 205 |
02 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 546 |
28 Mar 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 2,157 |
27 Mar 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 2,689 |
26 Mar 2024 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 351 |
25 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 33 |
22 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 21 |
21 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 14 |
20 Mar 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 325 |
19 Mar 2024 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | 531 |
18 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 80 |
15 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 151 |
14 Mar 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | 72 |
13 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 147 |
12 Mar 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 87 |
11 Mar 2024 | 17.80 | 18.80 | 17.80 | 18.80 | 18.80 | 542 |
08 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 547 |
07 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 80 |
06 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 101 |
05 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
04 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 268 |
01 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 10 |
29 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 21 |
28 Feb 2024 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | 111 |
27 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 154 |
26 Feb 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 1,927 |
23 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 234 |
22 Feb 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 309 |
21 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 10 |
20 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 258 |
19 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 354 |
16 Feb 2024 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 594 |
15 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 281 |
14 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 8 |
13 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 419 |
12 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 226 |
09 Feb 2024 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | 545 |
08 Feb 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 316 |
07 Feb 2024 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 237 |
06 Feb 2024 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 599 |
05 Feb 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 293 |
02 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 11 |
01 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 101 |
31 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1 |
30 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 54 |
29 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 261 |
26 Jan 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 101 |
25 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 43 |
24 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,535 |
23 Jan 2024 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 517 |
22 Jan 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 198 |
19 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 145 |
18 Jan 2024 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | 670 |
17 Jan 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 426 |
16 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 378 |
15 Jan 2024 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 934 |
12 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 47 |
11 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 454 |
10 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
09 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 240 |
08 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 250 |
05 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 16 |
04 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 26 |
03 Jan 2024 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 405 |
02 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 124 |
29 Dec 2023 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 353 |
28 Dec 2023 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 584 |
27 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 376 |
22 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |