Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 19.90 | 19.92 | 19.78 | 19.85 | 19.85 | 290 |
10 May 2024 | 20.00 | 20.10 | 19.91 | 20.00 | 20.00 | 5,419 |
09 May 2024 | 19.89 | 20.10 | 19.78 | 19.92 | 19.92 | 3,208 |
08 May 2024 | 19.95 | 20.26 | 20.06 | 20.02 | 20.02 | 5,040 |
07 May 2024 | 19.87 | 20.20 | 19.94 | 19.97 | 19.97 | 9,770 |
03 May 2024 | 19.30 | 20.96 | 19.18 | 20.61 | 20.61 | 19,907 |
02 May 2024 | 19.45 | 19.52 | 19.52 | 19.65 | 19.65 | 2,465 |
01 May 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
30 Apr 2024 | 19.48 | 19.55 | 19.26 | 19.45 | 19.45 | 1,465 |
29 Apr 2024 | 19.79 | 20.04 | 19.62 | 19.85 | 19.85 | 982 |
26 Apr 2024 | 20.10 | 19.92 | 19.48 | 19.85 | 19.85 | 19,648 |
25 Apr 2024 | 20.50 | 20.74 | 19.73 | 20.02 | 20.02 | 104,374 |
24 Apr 2024 | 20.18 | 20.24 | 19.38 | 19.49 | 19.49 | 39,481 |
23 Apr 2024 | 19.72 | 20.10 | 19.60 | 20.06 | 20.06 | 16,967 |
22 Apr 2024 | 19.69 | 19.95 | 18.74 | 19.91 | 19.91 | 72,742 |
19 Apr 2024 | 19.65 | 19.74 | 19.38 | 19.36 | 19.36 | 37,110 |
18 Apr 2024 | 19.23 | 19.59 | 18.97 | 19.42 | 19.42 | 51,589 |
17 Apr 2024 | 18.90 | 19.25 | 18.73 | 19.08 | 19.08 | 19,091 |
16 Apr 2024 | 18.85 | 18.85 | 18.62 | 18.67 | 18.67 | 77,053 |
15 Apr 2024 | 19.00 | 19.25 | 18.79 | 18.92 | 18.92 | 64,206 |
12 Apr 2024 | 18.82 | 19.19 | 18.85 | 18.96 | 18.96 | 20,867 |
11 Apr 2024 | 19.15 | 19.27 | 18.80 | 18.88 | 18.88 | 33,179 |
10 Apr 2024 | 19.20 | 19.35 | 18.84 | 18.93 | 18.93 | 26,355 |
09 Apr 2024 | 19.08 | 19.16 | 18.83 | 18.96 | 18.96 | 55,880 |
08 Apr 2024 | 19.05 | 19.04 | 18.70 | 18.80 | 18.80 | 18,670 |
05 Apr 2024 | 18.75 | 19.10 | 18.56 | 18.95 | 18.95 | 28,775 |
04 Apr 2024 | 18.46 | 18.76 | 18.42 | 18.60 | 18.60 | 23,965 |
03 Apr 2024 | 18.07 | 18.51 | 18.00 | 18.43 | 18.43 | 20,911 |
02 Apr 2024 | 18.30 | 18.40 | 17.80 | 18.01 | 18.01 | 43,974 |
28 Mar 2024 | 18.10 | 18.52 | 17.99 | 18.30 | 18.30 | 43,684 |
27 Mar 2024 | 17.58 | 18.11 | 17.56 | 18.10 | 18.10 | 23,442 |
26 Mar 2024 | 17.38 | 17.67 | 17.28 | 17.42 | 17.42 | 24,704 |
25 Mar 2024 | 17.17 | 17.55 | 17.07 | 17.38 | 17.38 | 26,297 |
22 Mar 2024 | 16.65 | 17.25 | 16.55 | 17.02 | 17.02 | 27,971 |
21 Mar 2024 | 16.75 | 16.87 | 16.55 | 16.75 | 16.75 | 136,081 |
20 Mar 2024 | 17.02 | 17.10 | 16.65 | 16.80 | 16.80 | 38,993 |
19 Mar 2024 | 17.17 | 17.29 | 17.00 | 17.08 | 17.08 | 85,334 |
18 Mar 2024 | 17.67 | 17.75 | 16.75 | 17.38 | 17.38 | 30,567 |
15 Mar 2024 | 17.83 | 17.98 | 17.44 | 17.52 | 17.52 | 87,405 |
14 Mar 2024 | 17.52 | 17.83 | 17.37 | 17.77 | 17.77 | 27,975 |
13 Mar 2024 | 17.08 | 17.60 | 17.09 | 17.48 | 17.48 | 29,920 |
12 Mar 2024 | 17.13 | 17.27 | 16.95 | 17.17 | 17.17 | 36,059 |
11 Mar 2024 | 17.23 | 17.24 | 16.98 | 17.08 | 17.08 | 37,574 |
08 Mar 2024 | 17.17 | 17.29 | 16.97 | 17.17 | 17.17 | 37,546 |
07 Mar 2024 | 17.02 | 17.22 | 16.92 | 17.02 | 17.02 | 262,625 |
06 Mar 2024 | 17.02 | 17.12 | 16.77 | 17.02 | 17.02 | 38,797 |
05 Mar 2024 | 16.80 | 17.01 | 16.67 | 16.95 | 16.95 | 17,142 |
04 Mar 2024 | 16.85 | 16.99 | 16.75 | 16.80 | 16.80 | 19,357 |
01 Mar 2024 | 16.65 | 16.85 | 16.53 | 16.70 | 16.70 | 33,994 |
29 Feb 2024 | 16.70 | 16.83 | 16.47 | 16.80 | 16.80 | 33,067 |
28 Feb 2024 | 16.75 | 16.72 | 16.54 | 16.70 | 16.70 | 14,850 |
27 Feb 2024 | 16.35 | 16.73 | 16.32 | 16.55 | 16.55 | 31,002 |
26 Feb 2024 | 16.80 | 16.82 | 16.30 | 16.25 | 16.25 | 55,301 |
23 Feb 2024 | 16.80 | 16.96 | 16.65 | 16.85 | 16.85 | 55,278 |
22 Feb 2024 | 16.55 | 16.83 | 16.49 | 16.80 | 16.80 | 34,517 |
21 Feb 2024 | 16.35 | 16.61 | 16.18 | 16.55 | 16.55 | 48,744 |
20 Feb 2024 | 16.80 | 17.00 | 16.15 | 16.30 | 16.30 | 82,110 |
19 Feb 2024 | 16.65 | 17.12 | 16.46 | 16.80 | 16.80 | 53,721 |
16 Feb 2024 | 16.50 | 16.64 | 16.32 | 16.55 | 16.55 | 39,120 |
15 Feb 2024 | 15.93 | 16.48 | 15.83 | 16.45 | 16.45 | 79,400 |
14 Feb 2024 | 16.05 | 16.05 | 15.75 | 15.82 | 15.82 | 82,950 |
13 Feb 2024 | 16.30 | 16.36 | 15.82 | 15.93 | 15.93 | 88,523 |
12 Feb 2024 | 16.30 | 16.54 | 16.15 | 16.25 | 16.25 | 42,483 |
09 Feb 2024 | 16.90 | 16.70 | 16.27 | 16.35 | 16.35 | 65,792 |
08 Feb 2024 | 16.40 | 17.35 | 16.09 | 16.90 | 16.90 | 72,121 |
07 Feb 2024 | 16.40 | 16.42 | 16.06 | 16.25 | 16.25 | 45,174 |
06 Feb 2024 | 16.30 | 16.32 | 15.65 | 16.25 | 16.25 | 34,763 |
05 Feb 2024 | 16.30 | 16.45 | 16.07 | 16.15 | 16.15 | 22,156 |
02 Feb 2024 | 16.40 | 16.55 | 16.33 | 16.45 | 16.45 | 9,345 |
01 Feb 2024 | 16.60 | 16.68 | 16.29 | 16.55 | 16.55 | 18,523 |
31 Jan 2024 | 16.70 | 16.67 | 16.38 | 16.55 | 16.55 | 10,506 |
30 Jan 2024 | 16.90 | 17.05 | 16.61 | 16.75 | 16.75 | 10,815 |
29 Jan 2024 | 17.17 | 17.07 | 16.69 | 16.90 | 16.90 | 13,910 |
26 Jan 2024 | 17.02 | 17.10 | 16.92 | 16.95 | 16.95 | 117,316 |
25 Jan 2024 | 17.48 | 17.34 | 16.98 | 17.08 | 17.08 | 21,734 |
24 Jan 2024 | 17.33 | 17.50 | 17.09 | 17.33 | 17.33 | 13,207 |
23 Jan 2024 | 17.17 | 17.35 | 17.04 | 17.17 | 17.17 | 41,561 |
22 Jan 2024 | 17.27 | 17.39 | 17.06 | 17.27 | 17.27 | 12,687 |
19 Jan 2024 | 17.52 | 17.51 | 17.17 | 17.27 | 17.27 | 10,441 |
18 Jan 2024 | 17.27 | 17.57 | 17.22 | 17.52 | 17.52 | 51,444 |
17 Jan 2024 | 17.13 | 17.29 | 16.90 | 17.08 | 17.08 | 32,188 |
16 Jan 2024 | 17.27 | 17.44 | 17.16 | 17.27 | 17.27 | 224,852 |
15 Jan 2024 | 17.35 | 17.57 | 17.27 | 17.48 | 17.48 | 9,633 |
12 Jan 2024 | 17.33 | 17.61 | 17.07 | 17.52 | 17.52 | 29,438 |
11 Jan 2024 | 17.17 | 17.37 | 16.94 | 17.27 | 17.27 | 121,875 |
10 Jan 2024 | 18.40 | 18.71 | 17.04 | 17.23 | 17.23 | 142,198 |
09 Jan 2024 | 18.85 | 18.93 | 18.59 | 18.80 | 18.80 | 95,396 |
08 Jan 2024 | 18.60 | 19.15 | 18.62 | 19.08 | 19.08 | 60,900 |
05 Jan 2024 | 18.35 | 18.60 | 18.16 | 18.50 | 18.50 | 10,336 |
04 Jan 2024 | 18.25 | 18.42 | 18.13 | 18.25 | 18.25 | 13,345 |
03 Jan 2024 | 18.40 | 18.49 | 18.05 | 18.10 | 18.10 | 25,082 |
02 Jan 2024 | 18.05 | 18.37 | 17.85 | 18.25 | 18.25 | 22,730 |
29 Dec 2023 | 17.88 | 18.08 | 17.90 | 17.88 | 17.88 | 6,712 |
28 Dec 2023 | 18.00 | 18.11 | 17.83 | 18.05 | 18.05 | 7,925 |
27 Dec 2023 | 17.83 | 18.13 | 17.89 | 17.92 | 17.92 | 169,531 |
22 Dec 2023 | 17.83 | 18.05 | 17.72 | 17.83 | 17.83 | 262,662 |
21 Dec 2023 | 18.05 | 18.19 | 17.80 | 18.00 | 18.00 | 12,401 |
20 Dec 2023 | 17.67 | 18.12 | 17.56 | 17.88 | 17.88 | 16,202 |
19 Dec 2023 | 17.58 | 17.97 | 17.46 | 17.83 | 17.83 | 279,107 |
18 Dec 2023 | 17.42 | 17.80 | 17.50 | 17.63 | 17.63 | 7,152 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |