Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 17.99 | 17.95 | 17.95 | 17.95 | 17.95 | 31 |
17 May 2024 | 18.14 | 18.23 | 18.14 | 18.14 | 18.14 | 2,200 |
16 May 2024 | 17.97 | 18.16 | 17.97 | 18.16 | 18.16 | 600 |
15 May 2024 | 17.88 | 17.98 | 17.88 | 17.98 | 17.98 | 2,500 |
14 May 2024 | 17.88 | 17.91 | 17.83 | 17.85 | 17.85 | 2,200 |
13 May 2024 | 18.04 | 18.04 | 18.01 | 18.01 | 18.01 | 1,200 |
10 May 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 600 |
09 May 2024 | 17.77 | 17.81 | 17.73 | 17.81 | 17.81 | 6,600 |
08 May 2024 | 17.24 | 17.37 | 17.24 | 17.34 | 17.34 | 700 |
07 May 2024 | 17.53 | 17.53 | 17.44 | 17.48 | 17.48 | 1,200 |
06 May 2024 | 17.80 | 17.80 | 17.65 | 17.71 | 17.71 | 1,500 |
03 May 2024 | 17.70 | 17.82 | 17.63 | 17.82 | 17.82 | 18,500 |
02 May 2024 | 17.34 | 17.67 | 17.34 | 17.60 | 17.60 | 14,000 |
01 May 2024 | 16.68 | 16.70 | 16.68 | 16.68 | 16.68 | 500 |
30 Apr 2024 | 16.67 | 16.67 | 16.60 | 16.60 | 16.60 | 1,000 |
29 Apr 2024 | 16.87 | 16.95 | 16.82 | 16.94 | 16.94 | 2,500 |
26 Apr 2024 | 16.74 | 16.77 | 16.64 | 16.68 | 16.68 | 3,200 |
25 Apr 2024 | 16.09 | 16.26 | 16.09 | 16.22 | 16.22 | 800 |
24 Apr 2024 | 16.07 | 16.13 | 16.03 | 16.13 | 16.13 | 400 |
23 Apr 2024 | 15.90 | 15.94 | 15.90 | 15.90 | 15.90 | 1,000 |
22 Apr 2024 | 15.57 | 15.84 | 15.57 | 15.83 | 15.83 | 1,100 |
19 Apr 2024 | 15.53 | 15.58 | 15.50 | 15.52 | 15.52 | 2,600 |
18 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 200 |
17 Apr 2024 | 15.73 | 15.79 | 15.67 | 15.67 | 15.67 | 1,600 |
16 Apr 2024 | 15.56 | 15.56 | 15.52 | 15.53 | 15.53 | 1,900 |
15 Apr 2024 | 15.98 | 15.99 | 15.85 | 15.85 | 15.85 | 400 |
12 Apr 2024 | 15.81 | 15.86 | 15.81 | 15.82 | 15.82 | 1,300 |
11 Apr 2024 | 16.13 | 16.20 | 16.13 | 16.20 | 16.20 | 2,300 |
10 Apr 2024 | 16.00 | 16.04 | 16.00 | 16.04 | 16.04 | 600 |
09 Apr 2024 | 16.30 | 16.38 | 16.30 | 16.38 | 16.38 | 1,200 |
08 Apr 2024 | 16.13 | 16.17 | 16.09 | 16.09 | 16.09 | 3,300 |
05 Apr 2024 | 16.22 | 16.25 | 16.17 | 16.23 | 16.23 | 3,500 |
04 Apr 2024 | 16.44 | 16.46 | 16.29 | 16.30 | 16.30 | 2,100 |
03 Apr 2024 | 16.27 | 16.36 | 16.27 | 16.32 | 16.32 | 1,200 |
02 Apr 2024 | 16.47 | 16.49 | 16.43 | 16.43 | 16.43 | 700 |
01 Apr 2024 | 16.58 | 16.75 | 16.58 | 16.63 | 16.63 | 3,700 |
28 Mar 2024 | 16.20 | 16.31 | 16.20 | 16.31 | 16.31 | 3,700 |
27 Mar 2024 | 16.04 | 16.04 | 16.01 | 16.01 | 16.01 | 700 |
26 Mar 2024 | 16.12 | 16.13 | 16.12 | 16.13 | 16.13 | 1,200 |
25 Mar 2024 | 16.26 | 16.26 | 16.20 | 16.22 | 16.22 | 700 |
22 Mar 2024 | 16.59 | 16.59 | 16.49 | 16.49 | 16.49 | 1,600 |
21 Mar 2024 | 16.74 | 16.74 | 16.63 | 16.63 | 16.63 | 6,100 |
20 Mar 2024 | 16.87 | 16.98 | 16.87 | 16.95 | 16.95 | 1,500 |
19 Mar 2024 | 16.79 | 16.81 | 16.62 | 16.77 | 16.77 | 1,400 |
18 Mar 2024 | 16.86 | 16.87 | 16.86 | 16.87 | 16.87 | 1,700 |
15 Mar 2024 | 16.61 | 16.61 | 16.56 | 16.56 | 16.56 | 1,700 |
14 Mar 2024 | 16.66 | 16.66 | 16.51 | 16.51 | 16.51 | 3,500 |
13 Mar 2024 | 17.10 | 17.10 | 16.96 | 16.96 | 16.96 | 4,100 |
12 Mar 2024 | 16.75 | 16.86 | 16.75 | 16.83 | 16.83 | 4,700 |
11 Mar 2024 | 16.56 | 16.58 | 16.48 | 16.48 | 16.48 | 2,600 |
08 Mar 2024 | 16.08 | 16.10 | 16.01 | 16.01 | 16.01 | 800 |
07 Mar 2024 | 15.81 | 17.20 | 15.80 | 16.02 | 16.02 | 12,800 |
06 Mar 2024 | 16.10 | 16.10 | 15.96 | 15.96 | 15.96 | 3,100 |
05 Mar 2024 | 15.89 | 15.89 | 15.78 | 15.79 | 15.79 | 700 |
04 Mar 2024 | 16.12 | 16.12 | 16.00 | 16.00 | 16.00 | 2,000 |
01 Mar 2024 | 16.16 | 16.18 | 16.10 | 16.13 | 16.13 | 4,000 |
29 Feb 2024 | 15.90 | 15.90 | 15.71 | 15.75 | 15.75 | 700 |
28 Feb 2024 | 15.56 | 15.56 | 15.50 | 15.50 | 15.50 | 2,800 |
27 Feb 2024 | 15.98 | 16.04 | 15.98 | 15.99 | 15.99 | 2,100 |
26 Feb 2024 | 15.66 | 15.70 | 15.63 | 15.66 | 15.66 | 3,300 |
23 Feb 2024 | 15.57 | 15.69 | 15.56 | 15.62 | 15.62 | 4,200 |
22 Feb 2024 | 15.66 | 15.66 | 15.52 | 15.58 | 15.58 | 3,500 |
21 Feb 2024 | 15.56 | 15.56 | 15.41 | 15.45 | 15.45 | 2,500 |
20 Feb 2024 | 15.41 | 15.41 | 15.19 | 15.24 | 15.24 | 25,200 |
16 Feb 2024 | 15.56 | 15.64 | 15.55 | 15.55 | 15.55 | 7,000 |
15 Feb 2024 | 15.38 | 15.39 | 15.36 | 15.36 | 15.36 | 10,900 |
14 Feb 2024 | 15.18 | 15.27 | 15.14 | 15.22 | 15.22 | 4,600 |
13 Feb 2024 | 15.14 | 15.17 | 15.02 | 15.02 | 15.02 | 8,000 |
12 Feb 2024 | 15.10 | 15.36 | 15.10 | 15.27 | 15.27 | 1,800 |
09 Feb 2024 | 14.86 | 14.99 | 14.81 | 14.97 | 14.97 | 4,800 |
08 Feb 2024 | 14.95 | 14.95 | 14.89 | 14.93 | 14.93 | 1,800 |
07 Feb 2024 | 14.89 | 14.96 | 14.84 | 14.94 | 14.94 | 54,400 |
06 Feb 2024 | 14.86 | 15.07 | 14.86 | 15.03 | 15.03 | 1,500 |
05 Feb 2024 | 14.08 | 14.15 | 14.08 | 14.09 | 14.09 | 800 |
02 Feb 2024 | 14.00 | 14.05 | 14.00 | 14.04 | 14.04 | 1,200 |
01 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
31 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 100 |
30 Jan 2024 | 14.39 | 14.39 | 14.35 | 14.35 | 14.35 | 500 |
29 Jan 2024 | 14.96 | 14.96 | 14.60 | 14.72 | 14.72 | 1,600 |
26 Jan 2024 | 15.26 | 15.26 | 15.18 | 15.18 | 15.18 | 1,600 |
25 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 200 |
24 Jan 2024 | 15.56 | 15.63 | 15.51 | 15.51 | 15.51 | 800 |
23 Jan 2024 | 15.23 | 15.24 | 15.16 | 15.23 | 15.23 | 102,400 |
22 Jan 2024 | 14.55 | 14.68 | 14.55 | 14.68 | 14.68 | 2,100 |
19 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 700 |
18 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 200 |
17 Jan 2024 | 14.81 | 14.95 | 14.65 | 14.95 | 14.95 | 43,100 |
16 Jan 2024 | 15.48 | 15.48 | 15.30 | 15.30 | 15.30 | 3,300 |
12 Jan 2024 | 15.98 | 16.41 | 15.98 | 16.02 | 16.02 | 20,400 |
11 Jan 2024 | 15.92 | 15.95 | 15.92 | 15.92 | 15.92 | 2,000 |
10 Jan 2024 | 15.78 | 15.78 | 15.68 | 15.68 | 15.68 | 700 |
09 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 100 |
08 Jan 2024 | 15.88 | 15.90 | 15.83 | 15.88 | 15.88 | 1,800 |
05 Jan 2024 | 16.16 | 16.16 | 16.04 | 16.04 | 16.04 | 5,600 |
04 Jan 2024 | 16.34 | 16.35 | 16.27 | 16.27 | 16.27 | 1,700 |
03 Jan 2024 | 16.39 | 16.44 | 16.39 | 16.44 | 16.44 | 200 |
02 Jan 2024 | 16.49 | 16.50 | 16.40 | 16.40 | 16.40 | 2,200 |
29 Dec 2023 | 16.85 | 16.95 | 16.85 | 16.94 | 16.94 | 700 |
28 Dec 2023 | 16.91 | 16.91 | 16.73 | 16.78 | 16.78 | 1,600 |
27 Dec 2023 | 16.31 | 16.35 | 16.27 | 16.33 | 16.33 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |