Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 19.44 | 19.68 | 19.40 | 19.67 | 19.67 | 12,445 |
08 May 2024 | 19.04 | 19.43 | 19.04 | 19.22 | 19.22 | 21,600 |
07 May 2024 | 19.25 | 19.36 | 19.19 | 19.21 | 19.21 | 14,700 |
06 May 2024 | 19.08 | 19.29 | 19.08 | 19.23 | 19.23 | 64,800 |
03 May 2024 | 18.99 | 18.99 | 18.63 | 18.69 | 18.69 | 11,800 |
02 May 2024 | 18.74 | 18.88 | 18.50 | 18.75 | 18.75 | 14,400 |
01 May 2024 | 18.89 | 19.17 | 18.64 | 18.85 | 18.85 | 16,000 |
30 Apr 2024 | 18.86 | 19.01 | 18.56 | 18.56 | 18.56 | 36,700 |
29 Apr 2024 | 19.50 | 19.50 | 19.18 | 19.34 | 19.34 | 16,700 |
26 Apr 2024 | 19.44 | 19.44 | 19.12 | 19.30 | 19.30 | 22,900 |
25 Apr 2024 | 18.69 | 19.21 | 18.64 | 19.15 | 19.15 | 19,600 |
24 Apr 2024 | 18.75 | 18.80 | 18.64 | 18.74 | 18.74 | 7,900 |
23 Apr 2024 | 18.20 | 18.79 | 18.05 | 18.73 | 18.73 | 16,900 |
22 Apr 2024 | 18.54 | 18.80 | 18.36 | 18.36 | 18.36 | 38,700 |
19 Apr 2024 | 19.07 | 19.26 | 19.07 | 19.15 | 19.15 | 15,500 |
18 Apr 2024 | 19.11 | 19.13 | 18.94 | 19.04 | 19.04 | 42,600 |
17 Apr 2024 | 18.72 | 19.10 | 18.72 | 18.89 | 18.89 | 22,000 |
16 Apr 2024 | 18.40 | 18.68 | 18.25 | 18.53 | 18.53 | 50,800 |
15 Apr 2024 | 18.90 | 19.12 | 18.47 | 18.68 | 18.68 | 26,800 |
12 Apr 2024 | 19.55 | 19.74 | 18.67 | 18.75 | 18.75 | 48,400 |
11 Apr 2024 | 19.17 | 19.21 | 18.74 | 19.20 | 19.20 | 25,900 |
10 Apr 2024 | 18.63 | 19.09 | 18.41 | 18.85 | 18.85 | 24,800 |
09 Apr 2024 | 19.23 | 19.33 | 19.00 | 19.14 | 19.14 | 39,200 |
08 Apr 2024 | 19.05 | 19.08 | 18.64 | 18.88 | 18.88 | 25,500 |
05 Apr 2024 | 18.45 | 19.00 | 18.43 | 18.86 | 18.86 | 42,600 |
04 Apr 2024 | 18.59 | 18.76 | 18.35 | 18.40 | 18.40 | 25,500 |
03 Apr 2024 | 18.27 | 18.71 | 18.24 | 18.71 | 18.71 | 28,700 |
02 Apr 2024 | 18.07 | 18.25 | 17.95 | 18.23 | 18.23 | 31,600 |
01 Apr 2024 | 18.20 | 18.20 | 17.88 | 18.00 | 18.00 | 39,400 |
28 Mar 2024 | 17.57 | 17.90 | 17.57 | 17.82 | 17.82 | 54,600 |
27 Mar 2024 | 16.93 | 17.49 | 16.93 | 17.44 | 17.44 | 18,800 |
26 Mar 2024 | 17.14 | 17.18 | 16.86 | 16.92 | 16.92 | 28,600 |
25 Mar 2024 | 16.85 | 17.13 | 16.85 | 16.90 | 16.90 | 12,500 |
22 Mar 2024 | 16.92 | 16.92 | 16.56 | 16.73 | 16.73 | 12,600 |
21 Mar 2024 | 17.42 | 17.46 | 16.97 | 17.00 | 17.00 | 12,800 |
20 Mar 2024 | 16.16 | 17.19 | 16.09 | 17.16 | 17.16 | 17,200 |
19 Mar 2024 | 16.50 | 16.50 | 16.25 | 16.26 | 16.26 | 11,500 |
18 Mar 2024 | 16.65 | 16.68 | 16.54 | 16.58 | 16.58 | 24,600 |
15 Mar 2024 | 16.72 | 16.82 | 16.60 | 16.78 | 16.78 | 25,000 |
14 Mar 2024 | 16.85 | 16.90 | 16.64 | 16.70 | 16.70 | 5,700 |
13 Mar 2024 | 16.70 | 16.98 | 16.70 | 16.92 | 16.92 | 18,800 |
12 Mar 2024 | 16.45 | 16.63 | 16.34 | 16.61 | 16.61 | 9,300 |
11 Mar 2024 | 16.43 | 16.82 | 16.43 | 16.69 | 16.69 | 31,500 |
08 Mar 2024 | 16.67 | 16.71 | 16.43 | 16.52 | 16.52 | 51,000 |
07 Mar 2024 | 16.33 | 16.56 | 16.33 | 16.52 | 16.52 | 31,200 |
06 Mar 2024 | 16.24 | 16.40 | 16.13 | 16.20 | 16.20 | 41,400 |
05 Mar 2024 | 16.04 | 16.07 | 15.88 | 15.89 | 15.89 | 29,800 |
04 Mar 2024 | 15.44 | 15.80 | 15.40 | 15.79 | 15.79 | 67,800 |
01 Mar 2024 | 14.63 | 15.17 | 14.57 | 15.14 | 15.14 | 39,900 |
29 Feb 2024 | 14.43 | 14.60 | 14.32 | 14.52 | 14.52 | 40,100 |
28 Feb 2024 | 14.36 | 14.36 | 14.14 | 14.21 | 14.21 | 20,900 |
27 Feb 2024 | 14.46 | 14.46 | 14.30 | 14.32 | 14.32 | 15,700 |
26 Feb 2024 | 14.50 | 14.50 | 14.33 | 14.47 | 14.47 | 15,200 |
23 Feb 2024 | 14.60 | 14.70 | 14.31 | 14.67 | 14.67 | 46,400 |
22 Feb 2024 | 14.68 | 14.68 | 14.50 | 14.51 | 14.51 | 23,200 |
21 Feb 2024 | 14.94 | 14.94 | 14.57 | 14.74 | 14.74 | 14,500 |
20 Feb 2024 | 15.09 | 15.10 | 14.89 | 14.92 | 14.92 | 30,800 |
16 Feb 2024 | 14.91 | 15.13 | 14.91 | 15.02 | 15.02 | 13,000 |
15 Feb 2024 | 14.87 | 15.15 | 14.87 | 14.98 | 14.98 | 21,800 |
14 Feb 2024 | 14.54 | 14.61 | 14.47 | 14.55 | 14.55 | 23,700 |
13 Feb 2024 | 15.06 | 15.06 | 14.43 | 14.55 | 14.55 | 28,900 |
12 Feb 2024 | 15.40 | 15.58 | 15.40 | 15.48 | 15.48 | 8,500 |
09 Feb 2024 | 15.57 | 15.57 | 15.00 | 15.40 | 15.40 | 11,200 |
08 Feb 2024 | 15.63 | 15.63 | 15.49 | 15.51 | 15.51 | 57,200 |
07 Feb 2024 | 15.66 | 15.73 | 15.61 | 15.61 | 15.61 | 12,100 |
06 Feb 2024 | 15.64 | 15.74 | 15.56 | 15.69 | 15.69 | 16,700 |
05 Feb 2024 | 15.81 | 15.81 | 15.41 | 15.60 | 15.60 | 29,200 |
02 Feb 2024 | 15.96 | 16.01 | 15.83 | 15.94 | 15.94 | 19,100 |
01 Feb 2024 | 16.17 | 16.51 | 16.16 | 16.45 | 16.45 | 25,200 |
31 Jan 2024 | 16.21 | 16.36 | 15.97 | 15.98 | 15.98 | 17,100 |
30 Jan 2024 | 16.26 | 16.26 | 15.93 | 16.06 | 16.06 | 16,100 |
29 Jan 2024 | 16.16 | 16.23 | 15.82 | 16.15 | 16.15 | 23,800 |
26 Jan 2024 | 16.13 | 16.26 | 15.93 | 16.09 | 16.09 | 11,900 |
25 Jan 2024 | 15.98 | 16.15 | 15.97 | 16.09 | 16.09 | 17,300 |
24 Jan 2024 | 16.32 | 16.38 | 15.76 | 15.76 | 15.76 | 19,900 |
23 Jan 2024 | 15.94 | 16.06 | 15.82 | 16.04 | 16.04 | 31,200 |
22 Jan 2024 | 15.75 | 15.85 | 15.66 | 15.80 | 15.80 | 10,500 |
19 Jan 2024 | 15.98 | 15.98 | 15.69 | 15.88 | 15.88 | 6,400 |
18 Jan 2024 | 15.96 | 15.96 | 15.77 | 15.84 | 15.84 | 7,600 |
17 Jan 2024 | 15.81 | 15.95 | 15.64 | 15.75 | 15.75 | 41,200 |
16 Jan 2024 | 16.35 | 16.35 | 16.01 | 16.03 | 16.03 | 72,900 |
12 Jan 2024 | 16.52 | 16.79 | 16.26 | 16.58 | 16.58 | 89,000 |
11 Jan 2024 | 16.23 | 16.27 | 15.78 | 16.00 | 16.00 | 26,200 |
10 Jan 2024 | 16.20 | 16.27 | 16.12 | 16.24 | 16.24 | 6,700 |
09 Jan 2024 | 16.26 | 16.26 | 16.05 | 16.18 | 16.18 | 13,700 |
08 Jan 2024 | 16.12 | 16.35 | 16.08 | 16.25 | 16.25 | 61,400 |
05 Jan 2024 | 16.31 | 16.66 | 16.25 | 16.34 | 16.34 | 43,000 |
04 Jan 2024 | 16.25 | 16.42 | 16.25 | 16.35 | 16.35 | 52,400 |
03 Jan 2024 | 16.39 | 16.39 | 16.12 | 16.35 | 16.35 | 14,700 |
02 Jan 2024 | 17.00 | 17.16 | 16.70 | 16.70 | 16.70 | 50,000 |
29 Dec 2023 | 17.00 | 17.05 | 16.76 | 17.00 | 17.00 | 53,800 |
28 Dec 2023 | 17.60 | 17.60 | 17.13 | 17.13 | 17.13 | 28,400 |
27 Dec 2023 | 17.50 | 17.74 | 17.43 | 17.59 | 17.59 | 15,000 |
26 Dec 2023 | 17.40 | 17.40 | 17.28 | 17.39 | 17.39 | 12,100 |
22 Dec 2023 | 17.43 | 17.77 | 17.33 | 17.33 | 17.33 | 59,000 |
21 Dec 2023 | 17.32 | 17.40 | 17.26 | 17.38 | 17.38 | 17,700 |
20 Dec 2023 | 17.30 | 17.42 | 17.09 | 17.09 | 17.09 | 18,700 |
19 Dec 2023 | 17.09 | 17.49 | 17.09 | 17.42 | 17.42 | 32,900 |
18 Dec 2023 | 16.85 | 16.95 | 16.68 | 16.85 | 16.85 | 18,200 |
15 Dec 2023 | 16.83 | 16.96 | 16.74 | 16.77 | 16.77 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |