Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 17.50 | 17.50 | - |
06 May 2024 | 17.89 | 18.05 | 17.66 | 17.91 | 17.91 | 3,700 |
03 May 2024 | 17.10 | 18.01 | 17.09 | 18.01 | 18.01 | 5,900 |
02 May 2024 | 16.78 | 17.01 | 16.78 | 16.97 | 16.97 | 4,300 |
30 Apr 2024 | 16.40 | 16.79 | 16.37 | 16.79 | 16.79 | 4,100 |
29 Apr 2024 | 16.63 | 16.63 | 16.54 | 16.59 | 16.59 | 800 |
26 Apr 2024 | 16.70 | 17.00 | 16.45 | 16.83 | 16.83 | 6,900 |
25 Apr 2024 | 16.46 | 16.71 | 16.33 | 16.71 | 16.71 | 1,700 |
24 Apr 2024 | 16.52 | 16.52 | 16.23 | 16.43 | 16.43 | 1,800 |
23 Apr 2024 | 16.33 | 16.59 | 16.20 | 16.51 | 16.51 | 6,100 |
22 Apr 2024 | 16.04 | 16.33 | 16.02 | 16.33 | 16.33 | 1,700 |
19 Apr 2024 | 16.70 | 16.70 | 16.17 | 16.17 | 16.17 | 3,300 |
18 Apr 2024 | 16.46 | 16.46 | 16.20 | 16.20 | 16.20 | 500 |
17 Apr 2024 | 16.55 | 16.55 | 16.19 | 16.20 | 16.20 | 26,000 |
16 Apr 2024 | 16.56 | 16.97 | 16.55 | 16.97 | 16.97 | 2,500 |
15 Apr 2024 | 17.05 | 17.05 | 16.60 | 16.99 | 16.99 | 3,100 |
12 Apr 2024 | 17.17 | 17.30 | 17.05 | 17.05 | 17.05 | 3,200 |
11 Apr 2024 | 17.23 | 17.43 | 17.08 | 17.32 | 17.32 | 4,200 |
10 Apr 2024 | 17.94 | 17.94 | 17.29 | 17.34 | 17.34 | 4,300 |
09 Apr 2024 | 18.12 | 18.26 | 17.91 | 17.96 | 17.96 | 1,400 |
08 Apr 2024 | 17.20 | 18.13 | 16.95 | 18.12 | 18.12 | 4,300 |
05 Apr 2024 | 17.35 | 17.35 | 16.95 | 16.95 | 16.95 | 3,000 |
04 Apr 2024 | 17.36 | 17.92 | 17.07 | 17.35 | 17.35 | 4,300 |
03 Apr 2024 | 17.13 | 17.34 | 16.98 | 17.05 | 17.05 | 2,200 |
02 Apr 2024 | 17.15 | 17.41 | 16.92 | 17.41 | 17.41 | 7,000 |
01 Apr 2024 | 18.10 | 18.20 | 17.38 | 17.38 | 17.38 | 8,200 |
28 Mar 2024 | 18.12 | 18.39 | 18.00 | 18.00 | 18.00 | 2,100 |
27 Mar 2024 | 18.40 | 18.40 | 18.16 | 18.16 | 18.16 | 3,600 |
26 Mar 2024 | 18.54 | 18.90 | 18.28 | 18.50 | 18.50 | 5,700 |
25 Mar 2024 | 18.30 | 18.70 | 18.27 | 18.50 | 18.50 | 9,700 |
22 Mar 2024 | 18.35 | 18.70 | 18.17 | 18.70 | 18.70 | 7,200 |
21 Mar 2024 | 18.23 | 18.42 | 18.11 | 18.42 | 18.42 | 4,000 |
20 Mar 2024 | 18.15 | 18.50 | 18.05 | 18.05 | 18.05 | 5,200 |
19 Mar 2024 | 17.62 | 17.93 | 17.50 | 17.93 | 17.93 | 4,200 |
18 Mar 2024 | 17.51 | 17.80 | 17.50 | 17.50 | 17.50 | 4,900 |
15 Mar 2024 | 18.08 | 18.19 | 17.50 | 17.50 | 17.50 | 2,300 |
14 Mar 2024 | 18.12 | 18.25 | 17.89 | 18.25 | 18.25 | 2,000 |
13 Mar 2024 | 17.76 | 18.55 | 17.56 | 18.10 | 18.10 | 15,700 |
12 Mar 2024 | 17.28 | 17.73 | 17.28 | 17.60 | 17.60 | 1,900 |
11 Mar 2024 | 17.09 | 17.18 | 17.07 | 17.18 | 17.18 | 7,000 |
08 Mar 2024 | 16.90 | 17.70 | 16.90 | 17.23 | 17.23 | 4,300 |
07 Mar 2024 | 17.07 | 17.30 | 16.96 | 17.05 | 17.05 | 6,300 |
06 Mar 2024 | 17.12 | 17.59 | 17.12 | 17.13 | 17.13 | 2,800 |
05 Mar 2024 | 17.31 | 17.45 | 16.96 | 17.27 | 17.27 | 4,100 |
04 Mar 2024 | 18.00 | 18.00 | 17.09 | 17.60 | 17.60 | 7,000 |
01 Mar 2024 | 17.70 | 17.70 | 17.45 | 17.57 | 17.57 | 1,600 |
29 Feb 2024 | 17.70 | 17.78 | 17.51 | 17.71 | 17.71 | 6,400 |
28 Feb 2024 | 17.70 | 17.70 | 17.45 | 17.53 | 17.53 | 3,100 |
27 Feb 2024 | 18.33 | 18.33 | 17.65 | 17.67 | 17.67 | 2,600 |
26 Feb 2024 | 17.81 | 18.06 | 17.73 | 17.95 | 17.95 | 2,700 |
23 Feb 2024 | 18.72 | 18.72 | 17.80 | 17.81 | 17.81 | 16,100 |
22 Feb 2024 | 18.89 | 18.93 | 18.69 | 18.90 | 18.90 | 8,400 |
21 Feb 2024 | 18.32 | 18.99 | 18.32 | 18.94 | 18.94 | 8,500 |
20 Feb 2024 | 18.26 | 18.77 | 18.26 | 18.50 | 18.50 | 4,300 |
19 Feb 2024 | 18.10 | 18.70 | 18.10 | 18.26 | 18.26 | 6,200 |
16 Feb 2024 | 18.11 | 18.51 | 17.93 | 18.45 | 18.45 | 3,500 |
15 Feb 2024 | 18.18 | 18.22 | 18.10 | 18.11 | 18.11 | 2,400 |
14 Feb 2024 | 18.78 | 18.78 | 18.02 | 18.13 | 18.13 | 3,200 |
09 Feb 2024 | 18.13 | 18.54 | 18.13 | 18.54 | 18.54 | 1,500 |
08 Feb 2024 | 18.89 | 18.89 | 18.17 | 18.17 | 18.17 | 7,700 |
07 Feb 2024 | 18.12 | 18.89 | 17.98 | 18.89 | 18.89 | 6,500 |
06 Feb 2024 | 17.97 | 18.15 | 17.89 | 18.15 | 18.15 | 4,700 |
05 Feb 2024 | 18.38 | 19.68 | 17.59 | 17.59 | 17.59 | 11,400 |
02 Feb 2024 | 17.79 | 18.20 | 17.58 | 18.20 | 18.20 | 6,700 |
01 Feb 2024 | 17.79 | 17.82 | 17.21 | 17.82 | 17.82 | 4,300 |
31 Jan 2024 | 17.54 | 17.81 | 17.22 | 17.81 | 17.81 | 2,700 |
30 Jan 2024 | 17.75 | 17.75 | 17.20 | 17.24 | 17.24 | 2,300 |
29 Jan 2024 | 18.07 | 18.08 | 17.63 | 17.75 | 17.75 | 2,000 |
26 Jan 2024 | 17.94 | 18.08 | 17.92 | 18.02 | 18.02 | 1,800 |
25 Jan 2024 | 18.18 | 18.18 | 17.85 | 17.85 | 17.85 | 1,900 |
24 Jan 2024 | 18.06 | 18.34 | 18.00 | 18.00 | 18.00 | 5,000 |
23 Jan 2024 | 18.39 | 18.39 | 17.82 | 17.96 | 17.96 | 8,300 |
22 Jan 2024 | 18.07 | 18.39 | 17.85 | 18.39 | 18.39 | 6,000 |
19 Jan 2024 | 18.00 | 18.32 | 17.72 | 17.81 | 17.81 | 10,400 |
18 Jan 2024 | 17.98 | 17.98 | 17.58 | 17.91 | 17.91 | 4,200 |
17 Jan 2024 | 18.20 | 18.20 | 17.67 | 17.93 | 17.93 | 3,100 |
16 Jan 2024 | 18.38 | 18.38 | 18.04 | 18.26 | 18.26 | 1,500 |
15 Jan 2024 | 18.19 | 18.39 | 18.08 | 18.39 | 18.39 | 8,100 |
12 Jan 2024 | 17.70 | 18.40 | 17.61 | 18.00 | 18.00 | 7,600 |
11 Jan 2024 | 18.14 | 18.15 | 17.70 | 18.10 | 18.10 | 7,700 |
10 Jan 2024 | 18.07 | 18.20 | 17.65 | 18.14 | 18.14 | 4,000 |
09 Jan 2024 | 17.17 | 18.15 | 17.17 | 17.76 | 17.76 | 24,000 |
08 Jan 2024 | 17.38 | 17.60 | 17.13 | 17.39 | 17.39 | 8,600 |
05 Jan 2024 | 16.97 | 17.38 | 16.97 | 17.25 | 17.25 | 1,900 |
04 Jan 2024 | 17.06 | 17.15 | 16.86 | 16.99 | 16.99 | 3,700 |
04 Jan 2024 | 0.049415 Dividend | |||||
03 Jan 2024 | 17.36 | 17.36 | 17.15 | 17.21 | 17.16 | 2,700 |
02 Jan 2024 | 17.87 | 17.89 | 17.32 | 17.36 | 17.31 | 7,500 |
28 Dec 2023 | 17.77 | 17.95 | 17.77 | 17.90 | 17.85 | 5,300 |
27 Dec 2023 | 17.35 | 17.93 | 17.32 | 17.77 | 17.72 | 6,400 |
26 Dec 2023 | 17.12 | 17.47 | 17.12 | 17.47 | 17.42 | 1,300 |
22 Dec 2023 | 17.35 | 17.70 | 17.02 | 17.02 | 16.97 | 5,300 |
21 Dec 2023 | 17.41 | 17.90 | 17.04 | 17.09 | 17.04 | 9,300 |
20 Dec 2023 | 17.41 | 17.69 | 17.33 | 17.69 | 17.64 | 2,700 |
19 Dec 2023 | 17.78 | 18.10 | 17.40 | 17.40 | 17.35 | 5,800 |
18 Dec 2023 | 17.93 | 18.10 | 17.41 | 17.78 | 17.73 | 4,200 |
15 Dec 2023 | 17.02 | 18.00 | 17.02 | 17.46 | 17.41 | 6,200 |
14 Dec 2023 | 17.50 | 17.89 | 17.30 | 17.56 | 17.51 | 13,100 |
13 Dec 2023 | 16.52 | 17.50 | 16.33 | 17.50 | 17.45 | 5,000 |
12 Dec 2023 | 16.55 | 16.55 | 16.23 | 16.24 | 16.19 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |