Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.66 | 19.66 | 19.30 | 19.30 | 19.30 | 2,144 |
09 May 2024 | 19.31 | 19.45 | 19.30 | 19.41 | 19.41 | 2,100 |
08 May 2024 | 19.12 | 19.12 | 18.90 | 19.01 | 19.01 | 3,100 |
07 May 2024 | 19.44 | 19.52 | 19.25 | 19.35 | 19.35 | 2,900 |
06 May 2024 | 19.03 | 19.40 | 19.03 | 19.29 | 19.29 | 3,000 |
03 May 2024 | 18.72 | 18.90 | 18.71 | 18.86 | 18.86 | 6,900 |
02 May 2024 | 18.26 | 18.61 | 18.26 | 18.52 | 18.52 | 2,800 |
01 May 2024 | 18.61 | 18.61 | 18.22 | 18.50 | 18.50 | 2,300 |
30 Apr 2024 | 18.58 | 18.58 | 18.13 | 18.13 | 18.13 | 8,500 |
29 Apr 2024 | 18.63 | 18.86 | 18.56 | 18.86 | 18.86 | 6,600 |
26 Apr 2024 | 18.04 | 18.30 | 18.04 | 18.30 | 18.30 | 1,300 |
25 Apr 2024 | 17.70 | 17.99 | 17.70 | 17.90 | 17.90 | 3,300 |
24 Apr 2024 | 17.69 | 17.84 | 17.57 | 17.74 | 17.74 | 6,100 |
23 Apr 2024 | 17.67 | 17.68 | 17.67 | 17.68 | 17.68 | 900 |
22 Apr 2024 | 17.63 | 17.71 | 17.57 | 17.71 | 17.71 | 600 |
19 Apr 2024 | 18.00 | 18.20 | 17.85 | 17.89 | 17.89 | 39,300 |
18 Apr 2024 | 17.98 | 18.14 | 17.92 | 18.04 | 18.04 | 36,500 |
17 Apr 2024 | 18.11 | 18.11 | 17.89 | 17.89 | 17.89 | 1,600 |
16 Apr 2024 | 17.65 | 17.75 | 17.43 | 17.65 | 17.65 | 10,600 |
15 Apr 2024 | 18.40 | 18.40 | 17.92 | 18.05 | 18.05 | 7,800 |
12 Apr 2024 | 18.74 | 18.89 | 18.12 | 18.16 | 18.16 | 11,200 |
11 Apr 2024 | 18.55 | 18.68 | 18.24 | 18.68 | 18.68 | 4,700 |
10 Apr 2024 | 18.19 | 18.48 | 18.18 | 18.38 | 18.38 | 6,400 |
09 Apr 2024 | 18.66 | 18.66 | 18.43 | 18.58 | 18.58 | 4,400 |
08 Apr 2024 | 18.32 | 18.47 | 18.06 | 18.39 | 18.39 | 13,700 |
05 Apr 2024 | 17.92 | 18.11 | 17.87 | 18.06 | 18.06 | 2,400 |
04 Apr 2024 | 18.30 | 18.43 | 17.95 | 17.95 | 17.95 | 5,500 |
03 Apr 2024 | 17.75 | 18.24 | 17.75 | 18.24 | 18.24 | 10,400 |
02 Apr 2024 | 17.56 | 17.67 | 17.50 | 17.61 | 17.61 | 8,700 |
01 Apr 2024 | 17.45 | 17.67 | 17.34 | 17.58 | 17.58 | 7,400 |
28 Mar 2024 | 17.14 | 17.32 | 17.14 | 17.32 | 17.32 | 1,300 |
27 Mar 2024 | 16.71 | 17.05 | 16.71 | 17.05 | 17.05 | 12,900 |
26 Mar 2024 | 16.84 | 16.90 | 16.76 | 16.76 | 16.76 | 2,300 |
25 Mar 2024 | 17.03 | 17.19 | 16.88 | 16.88 | 16.88 | 14,700 |
22 Mar 2024 | 17.14 | 17.15 | 17.02 | 17.02 | 17.02 | 2,000 |
21 Mar 2024 | 17.35 | 17.38 | 17.28 | 17.28 | 17.28 | 3,600 |
20 Mar 2024 | 16.76 | 17.26 | 16.71 | 17.26 | 17.26 | 4,400 |
19 Mar 2024 | 16.65 | 16.79 | 16.58 | 16.67 | 16.67 | 3,800 |
18 Mar 2024 | 17.09 | 17.09 | 16.82 | 16.91 | 16.91 | 4,300 |
15 Mar 2024 | 16.80 | 17.01 | 16.80 | 16.97 | 16.97 | 2,900 |
14 Mar 2024 | 16.86 | 16.88 | 16.71 | 16.81 | 16.81 | 3,900 |
13 Mar 2024 | 17.02 | 17.10 | 16.92 | 16.92 | 16.92 | 1,700 |
12 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 200 |
11 Mar 2024 | 16.55 | 16.64 | 16.55 | 16.64 | 16.64 | 1,800 |
08 Mar 2024 | 16.77 | 16.77 | 16.41 | 16.50 | 16.50 | 2,800 |
07 Mar 2024 | 16.54 | 16.84 | 16.54 | 16.76 | 16.76 | 5,400 |
06 Mar 2024 | 16.23 | 16.35 | 16.23 | 16.31 | 16.31 | 1,100 |
05 Mar 2024 | 16.34 | 16.34 | 15.82 | 15.82 | 15.82 | 5,700 |
04 Mar 2024 | 16.72 | 16.72 | 16.46 | 16.54 | 16.54 | 29,000 |
01 Mar 2024 | 16.45 | 16.75 | 16.45 | 16.74 | 16.74 | 1,900 |
29 Feb 2024 | 16.04 | 16.30 | 16.04 | 16.28 | 16.28 | 5,500 |
28 Feb 2024 | 15.92 | 16.12 | 15.92 | 16.04 | 16.04 | 1,300 |
27 Feb 2024 | 15.92 | 16.09 | 15.92 | 16.03 | 16.03 | 4,300 |
26 Feb 2024 | 15.67 | 15.76 | 15.61 | 15.73 | 15.73 | 2,400 |
23 Feb 2024 | 15.72 | 15.75 | 15.57 | 15.70 | 15.70 | 7,500 |
22 Feb 2024 | 15.88 | 15.89 | 15.80 | 15.80 | 15.80 | 2,600 |
21 Feb 2024 | 15.81 | 15.85 | 15.77 | 15.85 | 15.85 | 2,100 |
20 Feb 2024 | 16.02 | 16.08 | 15.70 | 15.75 | 15.75 | 12,800 |
16 Feb 2024 | 16.20 | 16.39 | 16.20 | 16.29 | 16.29 | 9,300 |
15 Feb 2024 | 15.78 | 16.07 | 15.78 | 15.97 | 15.97 | 2,400 |
14 Feb 2024 | 15.55 | 15.76 | 15.52 | 15.73 | 15.73 | 8,100 |
13 Feb 2024 | 15.79 | 15.82 | 15.29 | 15.40 | 15.40 | 17,600 |
12 Feb 2024 | 15.99 | 16.23 | 15.99 | 16.16 | 16.16 | 2,000 |
09 Feb 2024 | 16.02 | 16.06 | 15.91 | 15.97 | 15.97 | 4,500 |
08 Feb 2024 | 16.20 | 16.46 | 16.03 | 16.06 | 16.06 | 4,100 |
07 Feb 2024 | 16.25 | 16.31 | 16.10 | 16.10 | 16.10 | 8,200 |
06 Feb 2024 | 15.92 | 16.22 | 15.92 | 16.22 | 16.22 | 12,100 |
05 Feb 2024 | 16.11 | 16.11 | 15.87 | 15.92 | 15.92 | 3,900 |
02 Feb 2024 | 16.49 | 16.49 | 16.40 | 16.49 | 16.49 | 6,300 |
01 Feb 2024 | 16.49 | 16.74 | 16.49 | 16.74 | 16.74 | 11,800 |
31 Jan 2024 | 16.53 | 16.60 | 16.10 | 16.16 | 16.16 | 7,300 |
30 Jan 2024 | 16.29 | 16.52 | 16.29 | 16.49 | 16.49 | 3,000 |
29 Jan 2024 | 16.24 | 16.46 | 16.24 | 16.46 | 16.46 | 3,500 |
26 Jan 2024 | 16.31 | 16.35 | 16.31 | 16.35 | 16.35 | 900 |
25 Jan 2024 | 16.33 | 16.36 | 16.24 | 16.24 | 16.24 | 1,800 |
24 Jan 2024 | 16.76 | 16.76 | 16.39 | 16.45 | 16.45 | 2,500 |
23 Jan 2024 | 15.99 | 16.31 | 15.99 | 16.24 | 16.24 | 5,400 |
22 Jan 2024 | 16.03 | 16.08 | 15.82 | 15.94 | 15.94 | 8,000 |
19 Jan 2024 | 16.21 | 16.42 | 16.02 | 16.42 | 16.42 | 4,000 |
18 Jan 2024 | 16.43 | 16.54 | 16.35 | 16.54 | 16.54 | 1,800 |
17 Jan 2024 | 16.55 | 16.55 | 16.37 | 16.46 | 16.46 | 3,200 |
16 Jan 2024 | 17.06 | 17.06 | 16.87 | 16.87 | 16.87 | 5,800 |
12 Jan 2024 | 17.10 | 17.40 | 17.10 | 17.23 | 17.23 | 13,600 |
11 Jan 2024 | 16.85 | 16.90 | 16.62 | 16.82 | 16.82 | 2,400 |
10 Jan 2024 | 16.97 | 16.97 | 16.80 | 16.80 | 16.80 | 1,500 |
09 Jan 2024 | 16.82 | 16.96 | 16.79 | 16.96 | 16.96 | 4,700 |
08 Jan 2024 | 17.00 | 17.08 | 16.92 | 17.08 | 17.08 | 1,100 |
05 Jan 2024 | 17.29 | 17.29 | 17.02 | 17.08 | 17.08 | 1,100 |
04 Jan 2024 | 17.05 | 17.21 | 17.05 | 17.15 | 17.15 | 3,200 |
03 Jan 2024 | 17.19 | 17.19 | 17.05 | 17.09 | 17.09 | 3,600 |
02 Jan 2024 | 17.64 | 17.75 | 17.04 | 17.40 | 17.40 | 12,700 |
29 Dec 2023 | 17.76 | 17.80 | 17.50 | 17.69 | 17.69 | 10,900 |
28 Dec 2023 | 18.04 | 18.04 | 17.81 | 17.90 | 17.90 | 1,700 |
27 Dec 2023 | 18.02 | 18.02 | 17.86 | 17.98 | 17.98 | 14,700 |
26 Dec 2023 | 17.92 | 18.04 | 17.81 | 18.00 | 18.00 | 3,100 |
22 Dec 2023 | 17.68 | 17.97 | 17.68 | 17.73 | 17.73 | 14,300 |
21 Dec 2023 | 17.39 | 17.44 | 17.26 | 17.44 | 17.44 | 1,700 |
20 Dec 2023 | 17.38 | 17.47 | 17.03 | 17.03 | 17.03 | 6,400 |
19 Dec 2023 | 17.45 | 17.51 | 17.31 | 17.33 | 17.33 | 13,100 |
18 Dec 2023 | 17.28 | 17.37 | 17.18 | 17.21 | 17.21 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |