Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 20.46 | 20.55 | 20.46 | 20.55 | 20.55 | 23 |
10 May 2024 | 20.21 | 20.57 | 20.15 | 20.51 | 20.51 | 1,754 |
09 May 2024 | 20.26 | 20.70 | 20.05 | 20.36 | 20.36 | 1,754 |
08 May 2024 | 19.45 | 20.18 | 19.45 | 20.18 | 20.18 | 778 |
07 May 2024 | 19.43 | 19.50 | 19.24 | 19.43 | 19.43 | 1,024 |
06 May 2024 | 19.11 | 19.54 | 19.11 | 19.45 | 19.45 | 942 |
03 May 2024 | 18.95 | 19.32 | 18.95 | 19.24 | 19.24 | 1,311 |
02 May 2024 | 18.51 | 18.94 | 18.40 | 18.90 | 18.90 | 852 |
01 May 2024 | 18.66 | 18.70 | 18.42 | 18.54 | 18.54 | 963 |
30 Apr 2024 | 18.18 | 18.70 | 18.18 | 18.66 | 18.66 | 838 |
29 Apr 2024 | 18.01 | 18.24 | 17.96 | 18.18 | 18.18 | 453 |
26 Apr 2024 | 18.28 | 18.44 | 17.76 | 18.09 | 18.09 | 703 |
25 Apr 2024 | 17.60 | 18.30 | 17.58 | 18.20 | 18.20 | 593 |
24 Apr 2024 | 18.15 | 18.15 | 17.65 | 17.91 | 17.91 | 667 |
23 Apr 2024 | 18.50 | 18.50 | 17.98 | 18.22 | 18.22 | 591 |
22 Apr 2024 | 18.07 | 18.57 | 17.99 | 18.54 | 18.54 | 907 |
19 Apr 2024 | 17.69 | 18.12 | 17.63 | 18.07 | 18.07 | 319 |
18 Apr 2024 | 17.51 | 17.78 | 17.51 | 17.63 | 17.63 | 762 |
17 Apr 2024 | 17.65 | 17.65 | 17.13 | 17.55 | 17.55 | 525 |
16 Apr 2024 | 17.37 | 17.65 | 17.32 | 17.65 | 17.65 | 585 |
15 Apr 2024 | 16.80 | 17.31 | 16.80 | 17.24 | 17.24 | 288 |
12 Apr 2024 | 16.62 | 16.91 | 16.54 | 16.77 | 16.77 | 289 |
11 Apr 2024 | 17.07 | 17.11 | 16.51 | 16.53 | 16.53 | 368 |
10 Apr 2024 | 17.19 | 17.48 | 17.10 | 17.19 | 17.19 | 184 |
09 Apr 2024 | 17.45 | 17.52 | 17.12 | 17.32 | 17.32 | 266 |
08 Apr 2024 | 16.99 | 17.79 | 16.99 | 17.39 | 17.39 | 622 |
05 Apr 2024 | 16.71 | 17.05 | 16.61 | 17.04 | 17.04 | 239 |
04 Apr 2024 | 16.48 | 16.69 | 16.40 | 16.51 | 16.51 | 149 |
03 Apr 2024 | 16.47 | 16.57 | 16.31 | 16.32 | 16.32 | 454 |
02 Apr 2024 | 16.51 | 16.54 | 16.37 | 16.38 | 16.38 | 256 |
01 Apr 2024 | 16.74 | 16.74 | 16.50 | 16.60 | 16.60 | 368 |
28 Mar 2024 | 16.60 | 16.82 | 16.58 | 16.64 | 16.64 | 195 |
27 Mar 2024 | 16.99 | 17.03 | 16.72 | 16.77 | 16.77 | 451 |
26 Mar 2024 | 17.10 | 17.24 | 16.91 | 17.09 | 17.09 | 251 |
25 Mar 2024 | 17.00 | 17.17 | 16.90 | 17.04 | 17.04 | 452 |
22 Mar 2024 | 17.07 | 17.10 | 16.86 | 16.86 | 16.86 | 349 |
21 Mar 2024 | 17.36 | 17.43 | 16.95 | 16.99 | 16.99 | 363 |
20 Mar 2024 | 17.48 | 17.59 | 17.18 | 17.29 | 17.29 | 237 |
19 Mar 2024 | 17.25 | 17.50 | 17.25 | 17.46 | 17.46 | 241 |
18 Mar 2024 | 17.57 | 17.57 | 17.16 | 17.23 | 17.23 | 130 |
15 Mar 2024 | 17.60 | 17.60 | 17.20 | 17.23 | 17.23 | 253 |
14 Mar 2024 | 17.60 | 17.90 | 17.45 | 17.56 | 17.56 | 254 |
13 Mar 2024 | 17.28 | 17.57 | 17.26 | 17.51 | 17.51 | 248 |
12 Mar 2024 | 17.13 | 17.18 | 17.00 | 17.04 | 17.04 | 131 |
11 Mar 2024 | 17.30 | 17.36 | 17.12 | 17.13 | 17.13 | 93 |
08 Mar 2024 | 17.18 | 17.28 | 17.07 | 17.20 | 17.20 | 170 |
07 Mar 2024 | 17.19 | 17.29 | 17.11 | 17.12 | 17.12 | 230 |
06 Mar 2024 | 17.45 | 17.45 | 17.21 | 17.22 | 17.22 | 203 |
05 Mar 2024 | 17.65 | 17.73 | 17.40 | 17.44 | 17.44 | 127 |
04 Mar 2024 | 17.72 | 17.72 | 17.60 | 17.62 | 17.62 | 61 |
01 Mar 2024 | 17.87 | 17.90 | 17.73 | 17.75 | 17.75 | 152 |
29 Feb 2024 | 18.09 | 18.09 | 17.90 | 17.90 | 17.90 | 153 |
28 Feb 2024 | 18.17 | 18.17 | 18.05 | 18.05 | 18.05 | 57 |
27 Feb 2024 | 18.57 | 18.57 | 18.16 | 18.16 | 18.16 | 88 |
26 Feb 2024 | 18.52 | 18.65 | 18.50 | 18.60 | 18.60 | 53 |
23 Feb 2024 | 18.50 | 18.62 | 18.46 | 18.52 | 18.52 | 54 |
22 Feb 2024 | 18.38 | 18.50 | 18.20 | 18.39 | 18.39 | 128 |
21 Feb 2024 | 18.10 | 18.26 | 17.96 | 18.08 | 18.08 | 120 |
20 Feb 2024 | 18.03 | 18.07 | 18.00 | 18.07 | 18.07 | 13 |
16 Feb 2024 | 17.99 | 18.03 | 17.99 | 18.03 | 18.03 | 45 |
15 Feb 2024 | 18.00 | 18.04 | 17.91 | 18.00 | 18.00 | 67 |
14 Feb 2024 | 18.18 | 18.20 | 18.02 | 18.07 | 18.07 | 29 |
13 Feb 2024 | 18.25 | 18.30 | 18.17 | 18.22 | 18.22 | 24 |
12 Feb 2024 | 18.06 | 18.30 | 18.06 | 18.30 | 18.30 | 10 |
09 Feb 2024 | 18.07 | 18.07 | 18.06 | 18.07 | 18.07 | 9 |
08 Feb 2024 | 18.07 | 18.22 | 18.07 | 18.22 | 18.22 | 39 |
07 Feb 2024 | 18.39 | 18.39 | 18.17 | 18.18 | 18.18 | 26 |
06 Feb 2024 | 18.35 | 18.40 | 18.14 | 18.24 | 18.24 | 177 |
05 Feb 2024 | 18.19 | 18.40 | 18.19 | 18.35 | 18.35 | 45 |
02 Feb 2024 | 18.35 | 18.38 | 18.15 | 18.19 | 18.19 | 48 |
01 Feb 2024 | 17.91 | 18.30 | 17.91 | 18.27 | 18.27 | 44 |
31 Jan 2024 | 17.93 | 17.93 | 17.78 | 17.91 | 17.91 | 23 |
30 Jan 2024 | 18.03 | 18.08 | 17.88 | 17.88 | 17.88 | 28 |
29 Jan 2024 | 17.86 | 18.03 | 17.86 | 18.03 | 18.03 | 67 |
26 Jan 2024 | 17.83 | 17.93 | 17.75 | 17.89 | 17.89 | 12 |
25 Jan 2024 | 17.68 | 17.72 | 17.55 | 17.72 | 17.72 | 118 |
24 Jan 2024 | 17.70 | 17.72 | 17.58 | 17.59 | 17.59 | 43 |
23 Jan 2024 | 17.79 | 17.81 | 17.71 | 17.71 | 17.71 | 100 |
22 Jan 2024 | 17.89 | 17.91 | 17.89 | 17.91 | 17.91 | 4 |
19 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 14 |
18 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18 |
17 Jan 2024 | 17.93 | 17.99 | 17.90 | 17.90 | 17.90 | 20 |
16 Jan 2024 | 18.08 | 18.08 | 17.92 | 17.93 | 17.93 | 28 |
12 Jan 2024 | 17.99 | 17.99 | 17.97 | 17.97 | 17.97 | 3 |
11 Jan 2024 | 18.07 | 18.07 | 17.97 | 17.97 | 17.97 | 24 |
10 Jan 2024 | 18.14 | 18.16 | 18.00 | 18.07 | 18.07 | 32 |
09 Jan 2024 | 18.02 | 18.15 | 18.02 | 18.08 | 18.08 | 30 |
08 Jan 2024 | 17.94 | 18.07 | 17.94 | 18.04 | 18.04 | 33 |
05 Jan 2024 | 18.12 | 18.12 | 18.00 | 18.00 | 18.00 | 41 |
04 Jan 2024 | 18.09 | 18.13 | 18.02 | 18.05 | 18.05 | 77 |
03 Jan 2024 | 18.13 | 18.13 | 18.00 | 18.09 | 18.09 | 171 |
02 Jan 2024 | 18.15 | 18.15 | 18.11 | 18.13 | 18.13 | 7 |
29 Dec 2023 | 18.25 | 18.25 | 18.15 | 18.15 | 18.15 | 27 |
28 Dec 2023 | 18.40 | 18.40 | 18.25 | 18.30 | 18.30 | 28 |
27 Dec 2023 | 18.20 | 18.27 | 18.17 | 18.25 | 18.25 | 24 |
26 Dec 2023 | 18.22 | 18.24 | 18.22 | 18.22 | 18.22 | 15 |
22 Dec 2023 | 18.16 | 18.18 | 18.16 | 18.18 | 18.18 | 6 |
21 Dec 2023 | 18.20 | 18.25 | 18.17 | 18.22 | 18.22 | 25 |
20 Dec 2023 | 18.20 | 18.20 | 18.15 | 18.20 | 18.20 | 4 |
19 Dec 2023 | 18.22 | 18.22 | 18.17 | 18.22 | 18.22 | 32 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |