Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 18.99 | 19.35 | 18.89 | 18.89 | 18.89 | 2,368 |
17 May 2024 | 18.81 | 19.02 | 18.86 | 18.90 | 18.90 | 3,109 |
16 May 2024 | 18.65 | 18.95 | 18.50 | 18.95 | 18.95 | 15,860 |
15 May 2024 | 18.40 | 18.67 | 18.48 | 18.54 | 18.54 | 3,705 |
14 May 2024 | 18.00 | 18.45 | 18.06 | 18.11 | 18.11 | 20,444 |
13 May 2024 | 18.13 | 18.21 | 17.89 | 17.91 | 17.91 | 10,592 |
10 May 2024 | 17.78 | 18.15 | 17.84 | 18.08 | 18.08 | 9,452 |
09 May 2024 | 17.25 | 17.58 | 17.10 | 17.55 | 17.55 | 5,524 |
08 May 2024 | 16.20 | 17.12 | 16.58 | 17.12 | 17.12 | 12,611 |
07 May 2024 | 15.83 | 16.04 | 15.83 | 15.97 | 15.97 | 21,179 |
03 May 2024 | 15.66 | 15.81 | 15.74 | 15.77 | 15.77 | 1,382 |
02 May 2024 | 15.95 | 15.68 | 15.64 | 15.67 | 15.67 | 4,991 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 15.40 | 15.76 | 15.60 | 15.61 | 15.61 | 1,117 |
29 Apr 2024 | 15.85 | 15.91 | 15.71 | 15.77 | 15.77 | 6,751 |
26 Apr 2024 | 15.60 | 15.87 | 15.53 | 15.53 | 15.53 | 9,617 |
25 Apr 2024 | 15.49 | 15.52 | 15.32 | 15.52 | 15.52 | 12,333 |
24 Apr 2024 | 15.44 | 15.59 | 15.43 | 15.43 | 15.43 | 6,556 |
23 Apr 2024 | 15.45 | 15.45 | 15.35 | 15.41 | 15.41 | 15,996 |
22 Apr 2024 | 15.00 | 15.41 | 15.21 | 15.32 | 15.32 | 8,069 |
19 Apr 2024 | 15.20 | 15.38 | 15.08 | 15.17 | 15.17 | 19,300 |
18 Apr 2024 | 15.64 | 15.48 | 15.26 | 15.26 | 15.26 | 4,198 |
17 Apr 2024 | 15.38 | 15.60 | 15.44 | 15.53 | 15.53 | 7,726 |
16 Apr 2024 | 15.27 | 15.56 | 15.24 | 15.30 | 15.30 | 19,841 |
15 Apr 2024 | 15.32 | 15.44 | 15.32 | 15.33 | 15.33 | 9,131 |
12 Apr 2024 | 15.31 | 15.63 | 15.40 | 15.52 | 15.52 | 35,146 |
11 Apr 2024 | 15.27 | 15.43 | 15.30 | 15.32 | 15.32 | 18,171 |
10 Apr 2024 | 15.31 | 15.39 | 15.26 | 15.30 | 15.30 | 48,353 |
09 Apr 2024 | 15.55 | 15.63 | 15.37 | 15.46 | 15.46 | 15,142 |
08 Apr 2024 | 15.52 | 15.80 | 15.56 | 15.57 | 15.57 | 24,419 |
05 Apr 2024 | 15.65 | 15.81 | 15.61 | 15.73 | 15.73 | 20,433 |
04 Apr 2024 | 15.57 | 15.69 | 15.58 | 15.63 | 15.63 | 19,778 |
03 Apr 2024 | 15.53 | 15.59 | 15.48 | 15.51 | 15.51 | 13,470 |
02 Apr 2024 | 15.25 | 15.51 | 15.35 | 15.50 | 15.50 | 27,899 |
28 Mar 2024 | 15.00 | 15.35 | 15.17 | 15.30 | 15.30 | 25,625 |
27 Mar 2024 | 15.20 | 15.18 | 15.07 | 15.10 | 15.10 | 99,126 |
26 Mar 2024 | 14.75 | 15.18 | 15.01 | 15.17 | 15.17 | 76,404 |
25 Mar 2024 | 14.90 | 14.98 | 14.77 | 14.98 | 14.98 | 60,002 |
22 Mar 2024 | 15.10 | 15.10 | 14.78 | 15.07 | 15.07 | 126,363 |
21 Mar 2024 | 13.60 | 14.11 | 13.64 | 13.76 | 13.76 | 570,602 |
20 Mar 2024 | 14.01 | 13.81 | 12.70 | 13.06 | 13.06 | 137,247 |
19 Mar 2024 | 14.04 | 14.42 | 13.45 | 14.22 | 14.22 | 19,442 |
18 Mar 2024 | 15.60 | 15.56 | 14.18 | 14.90 | 14.90 | 106,443 |
15 Mar 2024 | 16.16 | 16.24 | 15.85 | 15.85 | 15.85 | 100,990 |
14 Mar 2024 | 16.19 | 16.34 | 16.25 | 16.31 | 16.31 | 55,752 |
13 Mar 2024 | 16.26 | 16.39 | 16.22 | 16.29 | 16.29 | 18,126 |
12 Mar 2024 | 16.25 | 16.33 | 16.25 | 16.32 | 16.32 | 39,744 |
11 Mar 2024 | 16.22 | 16.31 | 16.17 | 16.29 | 16.29 | 12,745 |
08 Mar 2024 | 16.33 | 16.35 | 16.24 | 16.24 | 16.24 | 13,129 |
07 Mar 2024 | 16.26 | 16.34 | 16.28 | 16.30 | 16.30 | 42,131 |
06 Mar 2024 | 16.36 | 16.37 | 16.26 | 16.29 | 16.29 | 179,080 |
05 Mar 2024 | 16.29 | 16.40 | 16.28 | 16.28 | 16.28 | 61,784 |
04 Mar 2024 | 16.33 | 16.35 | 16.30 | 16.32 | 16.32 | 62,228 |
01 Mar 2024 | 16.34 | 16.41 | 16.35 | 16.36 | 16.36 | 16,464 |
29 Feb 2024 | 16.31 | 16.38 | 16.26 | 16.36 | 16.36 | 23,506 |
28 Feb 2024 | 16.22 | 16.40 | 16.30 | 16.37 | 16.37 | 19,445 |
27 Feb 2024 | 16.29 | 16.38 | 16.30 | 16.38 | 16.38 | 34,719 |
26 Feb 2024 | 16.35 | 16.42 | 16.33 | 16.36 | 16.36 | 100,865 |
23 Feb 2024 | 16.33 | 16.41 | 16.22 | 16.40 | 16.40 | 12,879 |
22 Feb 2024 | 16.43 | 16.43 | 16.38 | 16.40 | 16.40 | 61,371 |
21 Feb 2024 | 16.40 | 16.55 | 16.43 | 16.46 | 16.46 | 47,514 |
20 Feb 2024 | 16.35 | 16.45 | 16.35 | 16.42 | 16.42 | 51,643 |
19 Feb 2024 | 16.24 | 16.48 | 16.40 | 16.44 | 16.44 | 83,168 |
16 Feb 2024 | 16.47 | 16.52 | 16.44 | 16.50 | 16.50 | 27,332 |
15 Feb 2024 | 16.46 | 16.57 | 16.36 | 16.48 | 16.48 | 97,166 |
14 Feb 2024 | 16.50 | 16.68 | 16.56 | 16.56 | 16.56 | 240,905 |
13 Feb 2024 | 16.40 | 16.63 | 16.52 | 16.58 | 16.58 | 37,813 |
12 Feb 2024 | 16.34 | 16.54 | 16.41 | 16.48 | 16.48 | 23,688 |
09 Feb 2024 | 16.36 | 16.50 | 16.41 | 16.49 | 16.49 | 762,027 |
08 Feb 2024 | 16.55 | 16.52 | 16.42 | 16.50 | 16.50 | 216,423 |
07 Feb 2024 | 16.41 | 16.50 | 16.42 | 16.50 | 16.50 | 34,853 |
06 Feb 2024 | 16.50 | 16.53 | 16.48 | 16.51 | 16.51 | 25,741 |
05 Feb 2024 | 16.45 | 16.54 | 16.47 | 16.51 | 16.51 | 40,854 |
02 Feb 2024 | 16.30 | 16.47 | 16.29 | 16.29 | 16.29 | 41,431 |
01 Feb 2024 | 16.38 | 16.48 | 16.38 | 16.45 | 16.45 | 200,142 |
31 Jan 2024 | 16.24 | 16.32 | 16.25 | 16.28 | 16.28 | 23,170 |
30 Jan 2024 | 16.38 | 16.33 | 16.28 | 16.30 | 16.30 | 22,043 |
29 Jan 2024 | 16.23 | 16.36 | 16.30 | 16.32 | 16.32 | 139,854 |
26 Jan 2024 | 16.28 | 16.32 | 16.22 | 16.29 | 16.29 | 169,857 |
25 Jan 2024 | 16.14 | 16.28 | 16.18 | 16.24 | 16.24 | 22,969 |
24 Jan 2024 | 16.19 | 16.25 | 16.18 | 16.22 | 16.22 | 16,995 |
23 Jan 2024 | 16.18 | 16.30 | 16.14 | 16.14 | 16.14 | 37,749 |
22 Jan 2024 | 16.11 | 16.19 | 16.15 | 16.17 | 16.17 | 10,714 |
19 Jan 2024 | 16.10 | 16.20 | 16.16 | 16.20 | 16.20 | 20,967 |
18 Jan 2024 | 16.25 | 16.23 | 16.15 | 16.19 | 16.19 | 197,826 |
17 Jan 2024 | 16.15 | 16.24 | 16.17 | 16.17 | 16.17 | 166,822 |
16 Jan 2024 | 16.03 | 16.19 | 16.14 | 16.16 | 16.16 | 15,866 |
15 Jan 2024 | 16.04 | 16.14 | 16.06 | 16.09 | 16.09 | 14,029 |
12 Jan 2024 | 16.10 | 16.08 | 16.02 | 16.05 | 16.05 | 68,636 |
11 Jan 2024 | 16.00 | 16.09 | 16.00 | 16.05 | 16.05 | 16,327 |
10 Jan 2024 | 16.04 | 16.19 | 16.05 | 16.09 | 16.09 | 32,897 |
09 Jan 2024 | 16.02 | 16.16 | 16.06 | 16.12 | 16.12 | 214,872 |
08 Jan 2024 | 15.98 | 16.12 | 16.04 | 16.09 | 16.09 | 47,956 |
05 Jan 2024 | 15.96 | 16.12 | 15.96 | 16.01 | 16.01 | 160,841 |
04 Jan 2024 | 16.06 | 16.14 | 16.04 | 16.10 | 16.10 | 27,115 |
03 Jan 2024 | 16.10 | 16.17 | 15.98 | 16.13 | 16.13 | 20,755 |
02 Jan 2024 | 15.62 | 16.07 | 16.00 | 16.05 | 16.05 | 168,356 |
29 Dec 2023 | 15.68 | 15.97 | 15.82 | 15.93 | 15.93 | 27,419 |
28 Dec 2023 | 16.00 | 15.92 | 15.84 | 15.88 | 15.88 | 33,671 |
27 Dec 2023 | 16.09 | 16.15 | 15.84 | 15.86 | 15.86 | 15,173 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |