Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 17.87 | 17.99 | 17.87 | 17.98 | 17.98 | 26 |
16 Apr 2024 | 18.11 | 18.12 | 17.90 | 17.92 | 17.92 | 129 |
15 Apr 2024 | 18.16 | 18.12 | 18.09 | 18.10 | 18.10 | 1 |
12 Apr 2024 | 18.40 | 18.41 | 18.37 | 18.41 | 18.41 | 3 |
11 Apr 2024 | 18.54 | 18.53 | 18.39 | 18.39 | 18.39 | 1 |
10 Apr 2024 | 18.57 | 18.67 | 18.52 | 18.52 | 18.52 | 2 |
09 Apr 2024 | 18.38 | 18.46 | 18.37 | 18.43 | 18.43 | 3 |
08 Apr 2024 | 18.41 | 18.44 | 18.36 | 18.36 | 18.36 | 36 |
05 Apr 2024 | 18.54 | 18.58 | 18.38 | 18.38 | 18.38 | 65 |
04 Apr 2024 | 18.74 | 18.73 | 18.73 | 18.73 | 18.73 | - |
03 Apr 2024 | 18.64 | 18.75 | 18.64 | 18.64 | 18.64 | 11 |
02 Apr 2024 | 19.07 | 22.00 | 18.71 | 18.71 | 18.71 | 2 |
28 Mar 2024 | 18.80 | 18.89 | 18.86 | 18.88 | 18.88 | 6 |
27 Mar 2024 | 18.71 | 18.83 | 18.83 | 18.83 | 18.83 | - |
26 Mar 2024 | 18.53 | 18.64 | 18.55 | 18.64 | 18.64 | 2 |
25 Mar 2024 | 18.56 | 18.58 | 18.46 | 18.57 | 18.57 | 9 |
22 Mar 2024 | 18.40 | 18.52 | 18.43 | 18.51 | 18.51 | 2 |
21 Mar 2024 | 18.54 | 18.49 | 18.44 | 18.45 | 18.45 | 4 |
20 Mar 2024 | 18.33 | 18.38 | 18.29 | 18.38 | 18.38 | 53 |
19 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
18 Mar 2024 | 18.51 | 18.34 | 18.27 | 18.27 | 18.27 | - |
15 Mar 2024 | 18.43 | 18.55 | 18.43 | 18.53 | 18.53 | 34 |
14 Mar 2024 | 18.39 | 18.39 | 18.26 | 18.28 | 18.28 | 1 |
13 Mar 2024 | 18.51 | 18.53 | 18.34 | 18.35 | 18.35 | 5 |
12 Mar 2024 | 18.59 | 18.62 | 18.49 | 18.51 | 18.51 | 12 |
11 Mar 2024 | 18.50 | 18.53 | 18.49 | 18.51 | 18.51 | 100 |
08 Mar 2024 | 18.57 | 18.46 | 18.39 | 18.46 | 18.46 | 60 |
07 Mar 2024 | 18.55 | 18.63 | 18.53 | 18.58 | 18.58 | 2 |
06 Mar 2024 | 18.56 | 18.64 | 18.58 | 18.59 | 18.59 | 4 |
05 Mar 2024 | 18.45 | 18.55 | 18.43 | 18.55 | 18.55 | 1 |
04 Mar 2024 | 18.48 | 18.50 | 18.45 | 18.47 | 18.47 | 8 |
01 Mar 2024 | 18.43 | 18.47 | 18.44 | 18.47 | 18.47 | 69 |
29 Feb 2024 | 18.44 | 18.45 | 18.35 | 18.45 | 18.45 | 14 |
28 Feb 2024 | 18.56 | 18.62 | 18.42 | 18.42 | 18.42 | 6 |
27 Feb 2024 | 18.38 | 18.47 | 18.47 | 18.47 | 18.47 | - |
26 Feb 2024 | 18.45 | 18.46 | 18.37 | 18.37 | 18.37 | 5 |
23 Feb 2024 | 18.41 | 18.38 | 18.28 | 18.38 | 18.38 | 3 |
22 Feb 2024 | 18.51 | 18.58 | 18.48 | 18.58 | 18.58 | 15 |
21 Feb 2024 | 18.44 | 18.43 | 18.41 | 18.41 | 18.41 | 2 |
20 Feb 2024 | 18.41 | 18.48 | 18.41 | 18.48 | 18.48 | 3 |
19 Feb 2024 | 18.29 | 18.46 | 18.27 | 18.46 | 18.46 | 16 |
16 Feb 2024 | 18.38 | 18.33 | 18.24 | 18.24 | 18.24 | 1 |
15 Feb 2024 | 18.16 | 18.33 | 18.32 | 18.33 | 18.33 | 5,051 |
14 Feb 2024 | 18.13 | 18.20 | 18.17 | 18.17 | 18.17 | 35 |
13 Feb 2024 | 18.24 | 18.31 | 18.13 | 18.13 | 18.13 | 70 |
12 Feb 2024 | 18.19 | 18.27 | 18.18 | 18.27 | 18.27 | 3 |
09 Feb 2024 | 18.23 | 18.12 | 18.10 | 18.10 | 18.10 | 45 |
08 Feb 2024 | 18.23 | 18.26 | 18.20 | 18.24 | 18.24 | 24 |
07 Feb 2024 | 18.48 | 18.49 | 18.30 | 18.30 | 18.30 | 14 |
06 Feb 2024 | 18.51 | 18.53 | 18.43 | 18.43 | 18.43 | 586 |
05 Feb 2024 | 18.74 | 18.76 | 18.55 | 18.55 | 18.55 | 120 |
02 Feb 2024 | 18.83 | 18.75 | 18.75 | 18.75 | 18.75 | - |
01 Feb 2024 | 18.94 | 18.97 | 18.81 | 18.82 | 18.82 | 17 |
31 Jan 2024 | 18.97 | 18.85 | 18.85 | 18.85 | 18.85 | 16 |
30 Jan 2024 | 19.13 | 19.03 | 18.91 | 18.91 | 18.91 | 31 |
29 Jan 2024 | 19.21 | 19.14 | 19.08 | 19.10 | 19.10 | 2 |
26 Jan 2024 | 18.97 | 19.25 | 19.16 | 19.24 | 19.24 | 620 |
25 Jan 2024 | 19.01 | 19.15 | 19.14 | 19.14 | 19.14 | 5 |
24 Jan 2024 | 19.13 | 19.14 | 19.04 | 19.04 | 19.04 | 7 |
23 Jan 2024 | 19.04 | 19.16 | 19.16 | 19.16 | 19.16 | 35 |
22 Jan 2024 | 18.87 | 19.03 | 18.92 | 19.03 | 19.03 | 1 |
19 Jan 2024 | 18.87 | 18.88 | 18.83 | 18.88 | 18.88 | 150 |
18 Jan 2024 | 18.83 | 18.88 | 18.83 | 18.88 | 18.88 | 402 |
17 Jan 2024 | 18.91 | 18.82 | 18.82 | 18.82 | 18.82 | 1 |
16 Jan 2024 | 18.92 | 19.00 | 18.96 | 19.00 | 19.00 | 1,946 |
15 Jan 2024 | 19.05 | 19.09 | 19.03 | 19.09 | 19.09 | 1 |
12 Jan 2024 | 18.89 | 18.93 | 18.83 | 18.93 | 18.93 | 10 |
11 Jan 2024 | 19.02 | 19.01 | 18.98 | 18.98 | 18.98 | 4 |
10 Jan 2024 | 18.97 | 18.94 | 18.94 | 18.94 | 18.94 | 1 |
09 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
08 Jan 2024 | 19.01 | 19.04 | 18.87 | 19.04 | 19.04 | 2 |
05 Jan 2024 | 18.90 | 19.05 | 19.05 | 19.05 | 19.05 | 1 |
04 Jan 2024 | 18.94 | 18.98 | 18.92 | 18.98 | 18.98 | 1 |
03 Jan 2024 | 18.84 | 18.95 | 18.95 | 18.95 | 18.95 | - |
02 Jan 2024 | 18.65 | 18.83 | 18.69 | 18.83 | 18.83 | 1 |
29 Dec 2023 | 18.59 | 18.58 | 18.58 | 18.58 | 18.58 | 2 |
28 Dec 2023 | 18.64 | 18.59 | 18.56 | 18.57 | 18.57 | 1 |
27 Dec 2023 | 18.73 | 18.70 | 18.60 | 18.60 | 18.60 | 3 |
22 Dec 2023 | 18.56 | 18.70 | 18.63 | 18.70 | 18.70 | 90,001 |
21 Dec 2023 | 18.53 | 18.55 | 18.54 | 18.55 | 18.55 | 15 |
20 Dec 2023 | 18.52 | 18.59 | 18.51 | 18.59 | 18.59 | 2 |
19 Dec 2023 | 18.46 | 18.40 | 18.40 | 18.40 | 18.40 | 500 |
18 Dec 2023 | 18.47 | 18.55 | 18.39 | 18.39 | 18.39 | 138 |
15 Dec 2023 | 18.56 | 18.50 | 18.50 | 18.50 | 18.50 | 14 |
14 Dec 2023 | 18.79 | 18.51 | 18.51 | 18.51 | 18.51 | 3 |
13 Dec 2023 | 18.78 | 18.68 | 18.67 | 18.68 | 18.68 | 24 |
12 Dec 2023 | 19.00 | 18.95 | 18.91 | 18.91 | 18.91 | - |
11 Dec 2023 | 18.95 | 18.98 | 18.98 | 18.98 | 18.98 | 1 |
08 Dec 2023 | 18.93 | 19.01 | 19.01 | 19.01 | 19.01 | - |
07 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
06 Dec 2023 | 18.88 | 19.01 | 18.89 | 19.01 | 19.01 | 513 |
05 Dec 2023 | 18.72 | 18.90 | 18.68 | 18.90 | 18.90 | 1 |
04 Dec 2023 | 18.77 | 18.79 | 18.72 | 18.76 | 18.76 | 93 |
01 Dec 2023 | 18.63 | 18.70 | 18.65 | 18.69 | 18.69 | - |
30 Nov 2023 | 18.55 | 18.60 | 18.58 | 18.60 | 18.60 | 1 |
29 Nov 2023 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | - |
28 Nov 2023 | 18.46 | 18.48 | 18.37 | 18.48 | 18.48 | 1 |
27 Nov 2023 | 18.45 | 18.51 | 18.45 | 18.51 | 18.51 | 2,527 |
24 Nov 2023 | 18.38 | 18.39 | 18.36 | 18.36 | 18.36 | 54 |
23 Nov 2023 | 18.33 | 18.29 | 18.29 | 18.29 | 18.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |