Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 19.76 | 20.26 | 19.76 | 20.25 | 20.25 | 157 |
22 May 2024 | 19.90 | 20.02 | 19.52 | 19.87 | 19.87 | 370 |
21 May 2024 | 20.50 | 20.50 | 20.02 | 20.02 | 20.02 | 370 |
20 May 2024 | 20.74 | 20.95 | 20.37 | 20.77 | 20.77 | 482 |
17 May 2024 | 20.48 | 20.71 | 20.28 | 20.64 | 20.64 | 266 |
16 May 2024 | 20.18 | 20.57 | 20.16 | 20.50 | 20.50 | 174 |
15 May 2024 | 19.85 | 20.20 | 19.69 | 20.18 | 20.18 | 578 |
14 May 2024 | 20.31 | 20.56 | 19.86 | 19.91 | 19.91 | 598 |
13 May 2024 | 19.95 | 20.32 | 19.91 | 20.21 | 20.21 | 775 |
10 May 2024 | 19.85 | 19.97 | 19.77 | 19.90 | 19.90 | 230 |
09 May 2024 | 20.05 | 20.26 | 19.79 | 19.95 | 19.95 | 803 |
08 May 2024 | 19.28 | 20.01 | 19.28 | 20.01 | 20.01 | 499 |
07 May 2024 | 19.36 | 19.46 | 19.18 | 19.26 | 19.26 | 377 |
06 May 2024 | 19.34 | 19.49 | 19.33 | 19.43 | 19.43 | 312 |
03 May 2024 | 19.09 | 19.48 | 19.09 | 19.28 | 19.28 | 443 |
02 May 2024 | 18.75 | 19.07 | 18.75 | 19.05 | 19.05 | 261 |
01 May 2024 | 18.92 | 18.95 | 18.75 | 18.83 | 18.83 | 189 |
30 Apr 2024 | 18.50 | 18.97 | 18.50 | 18.90 | 18.90 | 307 |
29 Apr 2024 | 18.46 | 18.50 | 18.38 | 18.42 | 18.42 | 168 |
26 Apr 2024 | 18.64 | 18.70 | 18.13 | 18.39 | 18.39 | 466 |
25 Apr 2024 | 18.10 | 18.58 | 17.97 | 18.51 | 18.51 | 233 |
24 Apr 2024 | 18.35 | 18.37 | 18.05 | 18.31 | 18.31 | 349 |
23 Apr 2024 | 18.65 | 18.71 | 18.29 | 18.54 | 18.54 | 162 |
22 Apr 2024 | 18.34 | 18.76 | 18.25 | 18.75 | 18.75 | 416 |
19 Apr 2024 | 18.13 | 18.38 | 18.04 | 18.33 | 18.33 | 132 |
18 Apr 2024 | 18.10 | 18.15 | 17.95 | 18.02 | 18.02 | 80 |
17 Apr 2024 | 17.90 | 18.06 | 17.77 | 18.06 | 18.06 | 109 |
16 Apr 2024 | 17.85 | 18.13 | 17.84 | 18.07 | 18.07 | 211 |
15 Apr 2024 | 17.50 | 17.80 | 17.46 | 17.78 | 17.78 | 51 |
12 Apr 2024 | 17.25 | 17.48 | 17.19 | 17.41 | 17.41 | 73 |
11 Apr 2024 | 17.60 | 17.62 | 17.21 | 17.21 | 17.21 | 199 |
10 Apr 2024 | 17.85 | 17.85 | 17.62 | 17.67 | 17.67 | 133 |
09 Apr 2024 | 17.80 | 17.92 | 17.65 | 17.80 | 17.80 | 124 |
08 Apr 2024 | 17.70 | 18.15 | 17.70 | 17.87 | 17.87 | 160 |
05 Apr 2024 | 17.42 | 17.64 | 17.19 | 17.61 | 17.61 | 190 |
04 Apr 2024 | 17.20 | 17.26 | 17.05 | 17.21 | 17.21 | 135 |
03 Apr 2024 | 17.20 | 17.24 | 17.06 | 17.08 | 17.08 | 282 |
02 Apr 2024 | 17.21 | 17.28 | 17.13 | 17.16 | 17.16 | 172 |
01 Apr 2024 | 17.44 | 17.47 | 17.27 | 17.31 | 17.31 | 107 |
28 Mar 2024 | 17.50 | 17.50 | 17.35 | 17.39 | 17.39 | 30 |
27 Mar 2024 | 17.60 | 17.65 | 17.50 | 17.52 | 17.52 | 199 |
26 Mar 2024 | 17.90 | 17.90 | 17.62 | 17.76 | 17.76 | 169 |
25 Mar 2024 | 17.82 | 17.90 | 17.59 | 17.72 | 17.72 | 253 |
22 Mar 2024 | 17.77 | 17.80 | 17.65 | 17.67 | 17.67 | 124 |
21 Mar 2024 | 18.04 | 18.04 | 17.72 | 17.77 | 17.77 | 66 |
20 Mar 2024 | 18.24 | 18.24 | 17.94 | 18.04 | 18.04 | 76 |
19 Mar 2024 | 17.98 | 18.19 | 17.95 | 18.18 | 18.18 | 270 |
18 Mar 2024 | 17.90 | 17.91 | 17.89 | 17.91 | 17.91 | 32 |
15 Mar 2024 | 18.05 | 18.15 | 17.82 | 17.89 | 17.89 | 75 |
14 Mar 2024 | 18.16 | 18.35 | 18.00 | 18.15 | 18.15 | 65 |
13 Mar 2024 | 17.90 | 18.12 | 17.90 | 18.10 | 18.10 | 130 |
12 Mar 2024 | 17.76 | 17.76 | 17.65 | 17.71 | 17.71 | 35 |
11 Mar 2024 | 17.79 | 17.82 | 17.70 | 17.77 | 17.77 | 87 |
08 Mar 2024 | 17.80 | 17.80 | 17.64 | 17.73 | 17.73 | 21 |
07 Mar 2024 | 17.78 | 17.78 | 17.64 | 17.65 | 17.65 | 14 |
06 Mar 2024 | 17.82 | 17.82 | 17.69 | 17.71 | 17.71 | 59 |
05 Mar 2024 | 18.10 | 18.10 | 17.82 | 17.85 | 17.85 | 27 |
04 Mar 2024 | 18.05 | 18.05 | 18.00 | 18.02 | 18.02 | 63 |
01 Mar 2024 | 18.08 | 18.17 | 18.04 | 18.06 | 18.06 | 22 |
29 Feb 2024 | 18.24 | 18.32 | 18.16 | 18.18 | 18.18 | 15 |
28 Feb 2024 | 18.24 | 18.24 | 18.23 | 18.24 | 18.24 | 4 |
27 Feb 2024 | 18.70 | 18.70 | 18.36 | 18.39 | 18.39 | 31 |
26 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 17 |
23 Feb 2024 | 18.74 | 18.85 | 18.57 | 18.79 | 18.79 | 35 |
22 Feb 2024 | 18.55 | 18.68 | 18.50 | 18.56 | 18.56 | 51 |
21 Feb 2024 | 18.30 | 18.52 | 18.30 | 18.40 | 18.40 | 26 |
20 Feb 2024 | 18.32 | 18.32 | 18.28 | 18.30 | 18.30 | 7 |
16 Feb 2024 | 18.34 | 18.35 | 18.30 | 18.32 | 18.32 | 8 |
15 Feb 2024 | 18.17 | 18.33 | 18.17 | 18.33 | 18.33 | 47 |
14 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 7 |
13 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 20 |
12 Feb 2024 | 18.24 | 18.52 | 18.24 | 18.45 | 18.45 | 13 |
09 Feb 2024 | 18.25 | 18.25 | 18.23 | 18.25 | 18.25 | 5 |
08 Feb 2024 | 18.29 | 18.30 | 18.29 | 18.30 | 18.30 | 1 |
07 Feb 2024 | 18.45 | 18.45 | 18.35 | 18.39 | 18.39 | 24 |
06 Feb 2024 | 18.48 | 18.53 | 18.32 | 18.40 | 18.40 | 116 |
05 Feb 2024 | 18.38 | 18.48 | 18.31 | 18.48 | 18.48 | 48 |
02 Feb 2024 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | 76 |
01 Feb 2024 | 18.09 | 18.42 | 18.09 | 18.37 | 18.37 | 62 |
31 Jan 2024 | 18.15 | 18.15 | 18.08 | 18.08 | 18.08 | 14 |
30 Jan 2024 | 18.20 | 18.21 | 18.08 | 18.15 | 18.15 | 39 |
29 Jan 2024 | 18.10 | 18.16 | 18.05 | 18.05 | 18.05 | 52 |
26 Jan 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 8 |
25 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 12 |
24 Jan 2024 | 17.94 | 17.94 | 17.85 | 17.85 | 17.85 | 8 |
23 Jan 2024 | 18.00 | 18.00 | 17.90 | 17.94 | 17.94 | 28 |
22 Jan 2024 | 18.05 | 18.07 | 18.05 | 18.05 | 18.05 | 16 |
19 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 8 |
18 Jan 2024 | 18.15 | 18.15 | 18.08 | 18.11 | 18.11 | 3 |
17 Jan 2024 | 18.12 | 18.12 | 18.10 | 18.12 | 18.12 | 4 |
16 Jan 2024 | 18.24 | 18.25 | 18.12 | 18.12 | 18.12 | 49 |
12 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 6 |
11 Jan 2024 | 18.20 | 18.20 | 18.08 | 18.08 | 18.08 | 100 |
10 Jan 2024 | 18.33 | 18.33 | 18.15 | 18.21 | 18.21 | 27 |
09 Jan 2024 | 18.19 | 18.32 | 18.19 | 18.25 | 18.25 | 24 |
08 Jan 2024 | 18.12 | 18.23 | 18.12 | 18.20 | 18.20 | 39 |
05 Jan 2024 | 18.25 | 18.25 | 18.23 | 18.23 | 18.23 | 31 |
04 Jan 2024 | 18.20 | 18.27 | 18.18 | 18.27 | 18.27 | 51 |
03 Jan 2024 | 18.25 | 18.27 | 18.25 | 18.27 | 18.27 | 34 |
02 Jan 2024 | 18.31 | 18.33 | 18.25 | 18.33 | 18.33 | 16 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |