Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.45 | 19.46 | 19.45 | 19.46 | 19.46 | 3 |
01 May 2024 | 19.41 | 19.45 | 19.40 | 19.40 | 19.40 | 1,688 |
30 Apr 2024 | 19.47 | 19.49 | 19.44 | 19.48 | 19.48 | 5,083 |
29 Apr 2024 | 19.41 | 19.42 | 19.38 | 19.39 | 19.39 | 3,384 |
26 Apr 2024 | 19.40 | 19.41 | 19.38 | 19.38 | 19.38 | 1,460 |
24 Apr 2024 | 19.62 | 19.62 | 19.47 | 19.51 | 19.51 | 9,273 |
23 Apr 2024 | 19.59 | 19.60 | 19.58 | 19.60 | 19.60 | 4,415 |
22 Apr 2024 | 19.61 | 19.61 | 19.56 | 19.58 | 19.58 | 3,385 |
19 Apr 2024 | 19.61 | 19.67 | 19.61 | 19.63 | 19.63 | 10,215 |
18 Apr 2024 | 19.57 | 19.61 | 19.57 | 19.59 | 19.59 | 2,192 |
17 Apr 2024 | 19.55 | 19.58 | 19.55 | 19.58 | 19.58 | 4,608 |
16 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 2,089 |
15 Apr 2024 | 19.67 | 19.69 | 19.64 | 19.64 | 19.64 | 3,110 |
12 Apr 2024 | 19.65 | 19.65 | 19.62 | 19.62 | 19.62 | 112 |
11 Apr 2024 | 19.66 | 19.67 | 19.63 | 19.64 | 19.64 | 12,534 |
10 Apr 2024 | 19.76 | 19.80 | 19.75 | 19.75 | 19.75 | 3,806 |
09 Apr 2024 | 19.70 | 19.73 | 19.70 | 19.73 | 19.73 | 1,568 |
08 Apr 2024 | 19.73 | 19.73 | 19.70 | 19.70 | 19.70 | 1,688 |
05 Apr 2024 | 19.76 | 19.77 | 19.74 | 19.76 | 19.76 | 6,795 |
04 Apr 2024 | 19.73 | 19.75 | 19.70 | 19.73 | 19.73 | 2,665 |
03 Apr 2024 | 19.78 | 19.78 | 19.72 | 19.72 | 19.72 | 2,489 |
02 Apr 2024 | 19.81 | 19.81 | 19.76 | 19.81 | 19.81 | 784 |
28 Mar 2024 | 19.82 | 19.82 | 19.80 | 19.81 | 19.81 | 1,595 |
27 Mar 2024 | 19.77 | 19.81 | 19.77 | 19.80 | 19.80 | 10,010 |
26 Mar 2024 | 19.74 | 19.77 | 19.74 | 19.77 | 19.77 | 235 |
25 Mar 2024 | 19.79 | 19.79 | 19.76 | 19.76 | 19.76 | 3,100 |
22 Mar 2024 | 19.73 | 19.73 | 19.72 | 19.73 | 19.73 | 4,928 |
21 Mar 2024 | 19.77 | 19.77 | 19.69 | 19.69 | 19.69 | 33 |
20 Mar 2024 | 19.73 | 19.73 | 19.68 | 19.72 | 19.72 | 2,052 |
19 Mar 2024 | 19.64 | 19.68 | 19.64 | 19.68 | 19.68 | 1,215 |
18 Mar 2024 | 19.61 | 19.62 | 19.61 | 19.62 | 19.62 | 1,024 |
15 Mar 2024 | 19.60 | 19.63 | 19.60 | 19.63 | 19.63 | 5,872 |
14 Mar 2024 | 19.65 | 19.70 | 19.65 | 19.70 | 19.70 | 8 |
13 Mar 2024 | 19.70 | 19.73 | 19.68 | 19.68 | 19.68 | 424 |
12 Mar 2024 | 19.73 | 19.74 | 19.71 | 19.71 | 19.71 | 4,261 |
11 Mar 2024 | 19.72 | 19.76 | 19.72 | 19.72 | 19.72 | 3,894 |
08 Mar 2024 | 19.72 | 19.74 | 19.70 | 19.74 | 19.74 | 2,364 |
07 Mar 2024 | 19.74 | 19.74 | 19.69 | 19.69 | 19.69 | 1,662 |
06 Mar 2024 | 19.72 | 19.73 | 19.72 | 19.73 | 19.73 | 343 |
05 Mar 2024 | 19.67 | 19.67 | 19.63 | 19.64 | 19.64 | 8,393 |
04 Mar 2024 | 19.70 | 19.70 | 19.66 | 19.66 | 19.66 | 7,704 |
01 Mar 2024 | 19.67 | 19.67 | 19.66 | 19.66 | 19.66 | 836 |
29 Feb 2024 | 19.70 | 19.70 | 19.66 | 19.67 | 19.67 | 2,465 |
28 Feb 2024 | 19.67 | 19.67 | 19.62 | 19.65 | 19.65 | 3,085 |
27 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
26 Feb 2024 | 19.54 | 19.66 | 19.54 | 19.66 | 19.66 | 4 |
23 Feb 2024 | 19.62 | 19.62 | 19.57 | 19.57 | 19.57 | 231 |
22 Feb 2024 | 19.61 | 19.63 | 19.60 | 19.60 | 19.60 | 169 |
21 Feb 2024 | 19.63 | 19.64 | 19.60 | 19.61 | 19.61 | 3,779 |
20 Feb 2024 | 19.61 | 19.61 | 19.58 | 19.60 | 19.60 | 1,436 |
19 Feb 2024 | 19.53 | 19.61 | 19.53 | 19.61 | 19.61 | 908 |
16 Feb 2024 | 19.58 | 19.61 | 19.58 | 19.58 | 19.58 | 2,716 |
15 Feb 2024 | 19.58 | 19.63 | 19.58 | 19.61 | 19.61 | 8,832 |
14 Feb 2024 | 19.51 | 19.53 | 19.49 | 19.53 | 19.53 | 1,669 |
13 Feb 2024 | 19.60 | 19.60 | 19.57 | 19.60 | 19.60 | 3,298 |
12 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 2 |
09 Feb 2024 | 19.61 | 19.65 | 19.61 | 19.63 | 19.63 | 5,101 |
08 Feb 2024 | 19.69 | 19.69 | 19.64 | 19.65 | 19.65 | 578 |
07 Feb 2024 | 19.62 | 19.68 | 19.62 | 19.68 | 19.68 | 622 |
06 Feb 2024 | 19.62 | 19.65 | 19.62 | 19.65 | 19.65 | 1,689 |
05 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2 |
02 Feb 2024 | 19.76 | 19.76 | 19.73 | 19.75 | 19.75 | 10,960 |
01 Feb 2024 | 19.75 | 19.75 | 19.71 | 19.71 | 19.71 | 313 |
31 Jan 2024 | 19.65 | 19.69 | 19.65 | 19.69 | 19.69 | 2,284 |
30 Jan 2024 | 19.61 | 19.61 | 19.58 | 19.58 | 19.58 | 2,300 |
29 Jan 2024 | 19.55 | 19.56 | 19.53 | 19.54 | 19.54 | 2,915 |
25 Jan 2024 | 19.50 | 19.53 | 19.50 | 19.50 | 19.50 | 1,206 |
24 Jan 2024 | 19.57 | 19.57 | 19.50 | 19.51 | 19.51 | 3,110 |
23 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 2,000 |
22 Jan 2024 | 19.48 | 19.49 | 19.47 | 19.47 | 19.47 | 3,186 |
19 Jan 2024 | 19.47 | 19.47 | 19.42 | 19.42 | 19.42 | 557 |
18 Jan 2024 | 19.46 | 19.51 | 19.46 | 19.49 | 19.49 | 12,488 |
17 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 128 |
16 Jan 2024 | 19.58 | 19.58 | 19.54 | 19.54 | 19.54 | 614 |
15 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1 |
12 Jan 2024 | 19.57 | 19.60 | 19.57 | 19.59 | 19.59 | 44 |
11 Jan 2024 | 19.59 | 19.59 | 19.50 | 19.51 | 19.51 | 4,047 |
10 Jan 2024 | 19.55 | 19.55 | 19.52 | 19.54 | 19.54 | 5,742 |
09 Jan 2024 | 19.54 | 19.54 | 19.53 | 19.53 | 19.53 | 501 |
08 Jan 2024 | 19.46 | 19.49 | 19.46 | 19.49 | 19.49 | 1,574 |
05 Jan 2024 | 19.57 | 19.57 | 19.51 | 19.51 | 19.51 | 1,415 |
04 Jan 2024 | 19.60 | 19.61 | 19.58 | 19.58 | 19.58 | 1,763 |
03 Jan 2024 | 19.60 | 19.60 | 19.57 | 19.57 | 19.57 | 1,841 |
02 Jan 2024 | 19.66 | 19.66 | 19.60 | 19.60 | 19.60 | 144 |
29 Dec 2023 | 19.66 | 19.66 | 19.63 | 19.63 | 19.63 | 395 |
28 Dec 2023 | 19.66 | 19.67 | 19.63 | 19.67 | 19.67 | 1,065 |
27 Dec 2023 | 19.56 | 19.65 | 19.56 | 19.65 | 19.65 | 1,642 |
22 Dec 2023 | 19.59 | 19.59 | 19.56 | 19.56 | 19.56 | 8,389 |
21 Dec 2023 | 19.58 | 19.59 | 19.56 | 19.58 | 19.58 | 13,392 |
20 Dec 2023 | 19.55 | 19.55 | 19.54 | 19.54 | 19.54 | 5,442 |
19 Dec 2023 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | 7,606 |
18 Dec 2023 | 19.46 | 19.53 | 19.46 | 19.53 | 19.53 | 8,239 |
15 Dec 2023 | 19.49 | 19.49 | 19.46 | 19.46 | 19.46 | 9,034 |
14 Dec 2023 | 19.51 | 19.52 | 19.50 | 19.50 | 19.50 | 9,832 |
13 Dec 2023 | 19.37 | 19.37 | 19.36 | 19.36 | 19.36 | 3,002 |
12 Dec 2023 | 19.35 | 19.37 | 19.35 | 19.37 | 19.37 | 9,292 |
11 Dec 2023 | 19.34 | 19.35 | 19.33 | 19.33 | 19.33 | 7,384 |
08 Dec 2023 | 19.35 | 19.36 | 19.35 | 19.36 | 19.36 | 2,508 |
07 Dec 2023 | 19.40 | 19.41 | 19.36 | 19.36 | 19.36 | 10,000 |
06 Dec 2023 | 19.33 | 19.36 | 19.31 | 19.36 | 19.36 | 2,548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |