Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 18.1475 | 18.1482 | 18.1475 | 18.1475 | 18.1475 | - |
17 May 2024 | 18.1631 | 18.2908 | 18.1326 | 18.1631 | 18.1631 | - |
16 May 2024 | 18.2494 | 18.3071 | 18.1755 | 18.2494 | 18.2494 | - |
15 May 2024 | 18.3791 | 18.4102 | 18.2701 | 18.3791 | 18.3791 | - |
14 May 2024 | 18.3418 | 18.4725 | 18.3239 | 18.3418 | 18.3418 | - |
13 May 2024 | 18.4123 | 18.4461 | 18.2896 | 18.4123 | 18.4123 | - |
10 May 2024 | 18.4515 | 18.5003 | 18.3760 | 18.4515 | 18.4515 | - |
09 May 2024 | 18.5656 | 18.6068 | 18.4274 | 18.5656 | 18.5656 | - |
08 May 2024 | 18.4957 | 18.6709 | 18.4805 | 18.4957 | 18.4957 | - |
07 May 2024 | 18.4727 | 18.5569 | 18.4237 | 18.4727 | 18.4727 | - |
06 May 2024 | 18.5333 | 18.5436 | 18.3655 | 18.5333 | 18.5333 | - |
03 May 2024 | 18.5405 | 18.5980 | 18.3763 | 18.5405 | 18.5405 | - |
02 May 2024 | 18.5437 | 18.6911 | 18.4808 | 18.5437 | 18.5437 | - |
01 May 2024 | 18.7781 | 18.8019 | 18.5877 | 18.7781 | 18.7781 | - |
30 Apr 2024 | 18.6303 | 18.8435 | 18.6045 | 18.6303 | 18.6303 | - |
29 Apr 2024 | 18.7975 | 18.8214 | 18.5113 | 18.7975 | 18.7975 | - |
26 Apr 2024 | 19.0193 | 19.0898 | 18.7240 | 19.0193 | 19.0193 | - |
25 Apr 2024 | 19.2178 | 19.2299 | 18.9266 | 19.2178 | 19.2178 | - |
24 Apr 2024 | 19.0933 | 19.2604 | 19.0693 | 19.0933 | 19.0933 | - |
23 Apr 2024 | 19.1800 | 19.2636 | 19.0929 | 19.1800 | 19.1800 | - |
22 Apr 2024 | 19.1273 | 19.1957 | 18.9462 | 19.1216 | 19.1216 | - |
19 Apr 2024 | 19.1374 | 19.3787 | 19.0833 | 19.1374 | 19.1374 | - |
18 Apr 2024 | 18.9809 | 19.1811 | 18.7479 | 18.9809 | 18.9809 | - |
17 Apr 2024 | 19.0058 | 19.1010 | 18.9162 | 19.0058 | 19.0058 | - |
16 Apr 2024 | 18.9705 | 19.1063 | 18.9492 | 18.9705 | 18.9705 | - |
15 Apr 2024 | 18.8407 | 19.0484 | 18.7835 | 18.8578 | 18.8578 | - |
12 Apr 2024 | 18.7098 | 18.9742 | 18.6450 | 18.7098 | 18.7098 | - |
11 Apr 2024 | 18.7774 | 18.8435 | 18.6923 | 18.7774 | 18.7774 | - |
10 Apr 2024 | 18.4284 | 18.7948 | 18.4150 | 18.4284 | 18.4284 | - |
09 Apr 2024 | 18.6309 | 18.6422 | 18.4124 | 18.6309 | 18.6309 | - |
08 Apr 2024 | 18.7122 | 18.7427 | 18.5272 | 18.7122 | 18.7122 | - |
05 Apr 2024 | 18.6768 | 18.7627 | 18.5751 | 18.6768 | 18.6768 | - |
04 Apr 2024 | 18.6525 | 18.7118 | 18.5620 | 18.6525 | 18.6525 | - |
03 Apr 2024 | 18.7579 | 18.8549 | 18.6630 | 18.7579 | 18.7579 | - |
02 Apr 2024 | 18.9447 | 18.9549 | 18.7550 | 18.9447 | 18.9447 | - |
01 Apr 2024 | 18.8483 | 19.0209 | 18.7788 | 18.8483 | 18.8483 | - |
29 Mar 2024 | 18.8967 | 18.9347 | 18.8201 | 18.8967 | 18.8967 | - |
28 Mar 2024 | 18.9245 | 19.0996 | 18.8914 | 18.9245 | 18.9245 | - |
27 Mar 2024 | 18.9604 | 18.9998 | 18.8638 | 18.9604 | 18.9604 | - |
26 Mar 2024 | 18.8857 | 18.9975 | 18.8263 | 18.8857 | 18.8857 | - |
25 Mar 2024 | 18.9852 | 19.0309 | 18.8511 | 18.9852 | 18.9852 | - |
22 Mar 2024 | 18.8191 | 19.0608 | 18.7860 | 18.8191 | 18.8191 | - |
21 Mar 2024 | 18.6723 | 18.8680 | 18.6384 | 18.6723 | 18.6723 | - |
20 Mar 2024 | 18.9088 | 18.9629 | 18.7748 | 18.9088 | 18.9088 | - |
19 Mar 2024 | 18.9433 | 19.0269 | 18.8908 | 18.9433 | 18.9433 | - |
18 Mar 2024 | 18.7498 | 18.9955 | 18.7341 | 18.7498 | 18.7498 | - |
15 Mar 2024 | 18.7306 | 18.7767 | 18.6287 | 18.7306 | 18.7306 | - |
14 Mar 2024 | 18.5537 | 18.7864 | 18.5245 | 18.5537 | 18.5537 | - |
13 Mar 2024 | 18.6505 | 18.7312 | 18.5571 | 18.6505 | 18.6505 | - |
12 Mar 2024 | 18.6527 | 18.7611 | 18.5388 | 18.6527 | 18.6527 | - |
11 Mar 2024 | 18.7979 | 18.7987 | 18.6203 | 18.7979 | 18.7979 | - |
08 Mar 2024 | 18.6639 | 18.7545 | 18.5843 | 18.6639 | 18.6639 | - |
07 Mar 2024 | 18.7754 | 18.8669 | 18.6687 | 18.7754 | 18.7754 | - |
06 Mar 2024 | 18.9407 | 18.9931 | 18.7792 | 18.9407 | 18.9407 | - |
05 Mar 2024 | 19.0303 | 19.0916 | 18.8938 | 19.0303 | 19.0303 | - |
04 Mar 2024 | 19.0770 | 19.1166 | 18.9959 | 19.0770 | 19.0770 | - |
01 Mar 2024 | 19.1804 | 19.2424 | 19.0099 | 19.1804 | 19.1804 | - |
29 Feb 2024 | 19.2531 | 19.3191 | 19.1462 | 19.2531 | 19.2531 | - |
28 Feb 2024 | 19.0694 | 19.3154 | 19.0345 | 19.0694 | 19.0694 | - |
27 Feb 2024 | 19.2126 | 19.3188 | 19.0626 | 19.2126 | 19.2126 | - |
26 Feb 2024 | 19.2988 | 19.3558 | 19.2456 | 19.3058 | 19.3058 | - |
23 Feb 2024 | 19.1478 | 19.3794 | 19.0889 | 19.1478 | 19.1478 | - |
22 Feb 2024 | 18.8961 | 19.1817 | 18.8136 | 18.8961 | 18.8961 | - |
21 Feb 2024 | 18.9065 | 18.9382 | 18.7538 | 18.9065 | 18.9065 | - |
20 Feb 2024 | 18.9393 | 19.0742 | 18.7897 | 18.9393 | 18.9393 | - |
19 Feb 2024 | 18.8241 | 19.0003 | 18.8241 | 18.8251 | 18.8251 | - |
16 Feb 2024 | 18.9395 | 18.9813 | 18.8478 | 18.9395 | 18.9395 | - |
15 Feb 2024 | 19.0286 | 19.0717 | 18.9264 | 19.0286 | 19.0286 | - |
14 Feb 2024 | 19.0766 | 19.1874 | 18.9730 | 19.0766 | 19.0766 | - |
13 Feb 2024 | 18.8986 | 19.1298 | 18.7876 | 18.8986 | 18.8986 | - |
12 Feb 2024 | 18.9760 | 19.0584 | 18.9247 | 18.9760 | 18.9760 | - |
09 Feb 2024 | 18.9664 | 19.0530 | 18.9067 | 18.9664 | 18.9664 | - |
08 Feb 2024 | 18.8987 | 19.0012 | 18.8372 | 18.8987 | 18.8987 | - |
07 Feb 2024 | 18.8176 | 18.9393 | 18.7691 | 18.8176 | 18.8176 | - |
06 Feb 2024 | 19.0489 | 19.0772 | 18.8486 | 19.0489 | 19.0489 | - |
05 Feb 2024 | 18.8823 | 19.1045 | 18.8603 | 18.8823 | 18.8823 | - |
02 Feb 2024 | 18.5653 | 18.9259 | 18.5254 | 18.5653 | 18.5653 | - |
01 Feb 2024 | 18.6135 | 18.7739 | 18.5598 | 18.6135 | 18.6135 | - |
31 Jan 2024 | 18.7793 | 18.8446 | 18.5819 | 18.7793 | 18.7793 | - |
30 Jan 2024 | 18.7785 | 18.9115 | 18.7758 | 18.7785 | 18.7785 | - |
29 Jan 2024 | 18.7570 | 18.8269 | 18.7328 | 18.7570 | 18.7570 | - |
26 Jan 2024 | 18.8804 | 18.9483 | 18.7233 | 18.8804 | 18.8804 | - |
25 Jan 2024 | 18.8780 | 18.9417 | 18.8020 | 18.8780 | 18.8780 | - |
24 Jan 2024 | 18.9132 | 19.0569 | 18.7908 | 18.9132 | 18.9132 | - |
23 Jan 2024 | 19.1933 | 19.2062 | 18.9827 | 19.1933 | 19.1933 | - |
22 Jan 2024 | 19.0099 | 19.2010 | 18.9919 | 19.0089 | 19.0089 | - |
19 Jan 2024 | 18.9211 | 19.0793 | 18.8893 | 18.9211 | 18.9211 | - |
18 Jan 2024 | 19.0792 | 19.0556 | 18.8728 | 19.0792 | 19.0792 | - |
17 Jan 2024 | 18.9591 | 19.1839 | 18.9295 | 18.9591 | 18.9591 | - |
16 Jan 2024 | 18.6491 | 18.9854 | 18.6889 | 18.6491 | 18.6491 | - |
15 Jan 2024 | 18.6066 | 18.7090 | 18.5956 | 18.6066 | 18.6066 | - |
12 Jan 2024 | 18.6451 | 18.6887 | 18.5317 | 18.6451 | 18.6451 | - |
11 Jan 2024 | 18.6318 | 18.7312 | 18.5702 | 18.6318 | 18.6318 | - |
10 Jan 2024 | 18.6388 | 18.7494 | 18.5928 | 18.6388 | 18.6388 | - |
09 Jan 2024 | 18.5642 | 18.7169 | 18.5227 | 18.5642 | 18.5642 | - |
08 Jan 2024 | 18.6703 | 18.8037 | 18.5537 | 18.6703 | 18.6703 | - |
05 Jan 2024 | 18.6869 | 18.9497 | 18.5890 | 18.6869 | 18.6869 | - |
04 Jan 2024 | 18.6743 | 18.7600 | 18.5989 | 18.6743 | 18.6743 | - |
03 Jan 2024 | 18.5556 | 18.8296 | 18.5111 | 18.5556 | 18.5556 | - |
02 Jan 2024 | 18.3004 | 18.5894 | 18.2249 | 18.3004 | 18.3004 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |