Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 19.95 | 20.00 | 19.85 | 20.00 | 20.00 | 1,833 |
17 May 2024 | 19.80 | 19.90 | 19.70 | 19.85 | 19.85 | 1,583 |
16 May 2024 | 19.15 | 19.80 | 19.15 | 19.65 | 19.65 | 2,976 |
15 May 2024 | 19.80 | 19.80 | 19.55 | 19.70 | 19.70 | 5,486 |
14 May 2024 | 19.70 | 19.75 | 19.60 | 19.60 | 19.60 | 1,444 |
13 May 2024 | 19.30 | 19.50 | 19.00 | 19.50 | 19.50 | 77 |
10 May 2024 | 19.10 | 19.35 | 19.10 | 19.10 | 19.10 | 123 |
09 May 2024 | 19.70 | 19.75 | 19.10 | 19.10 | 19.10 | 4,358 |
08 May 2024 | 19.60 | 19.90 | 19.60 | 19.60 | 19.60 | 3,921 |
07 May 2024 | 19.40 | 19.65 | 19.35 | 19.60 | 19.60 | 24,053 |
03 May 2024 | 20.00 | 20.10 | 19.85 | 20.10 | 20.10 | 183 |
02 May 2024 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | 2,666 |
01 May 2024 | 19.85 | 19.90 | 19.65 | 19.65 | 19.65 | 2,235 |
30 Apr 2024 | 19.95 | 19.95 | 19.60 | 19.80 | 19.80 | 1,717 |
29 Apr 2024 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | 869 |
26 Apr 2024 | 20.10 | 20.30 | 19.90 | 20.10 | 20.10 | 20,141 |
25 Apr 2024 | 19.90 | 20.30 | 19.90 | 20.00 | 20.00 | 1,743 |
24 Apr 2024 | 19.75 | 20.10 | 19.75 | 19.95 | 19.95 | 174 |
23 Apr 2024 | 19.60 | 19.60 | 19.30 | 19.50 | 19.50 | 32,100 |
22 Apr 2024 | 19.30 | 19.65 | 19.30 | 19.55 | 19.55 | 4,271 |
19 Apr 2024 | 19.25 | 19.30 | 19.15 | 19.30 | 19.30 | 19,249 |
18 Apr 2024 | 19.40 | 19.65 | 19.00 | 19.25 | 19.25 | 10,235 |
17 Apr 2024 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | 2,357 |
16 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 94 |
15 Apr 2024 | 20.10 | 20.10 | 19.30 | 19.30 | 19.30 | 4,441 |
12 Apr 2024 | 20.00 | 20.20 | 19.50 | 19.75 | 19.75 | 4,549 |
11 Apr 2024 | 20.80 | 20.80 | 19.85 | 19.90 | 19.90 | 3,899 |
10 Apr 2024 | 20.00 | 20.80 | 19.75 | 19.90 | 19.90 | 17,286 |
09 Apr 2024 | 19.90 | 20.10 | 19.85 | 19.90 | 19.90 | 10,798 |
08 Apr 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 630 |
05 Apr 2024 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | 3,330 |
04 Apr 2024 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 4,406 |
03 Apr 2024 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 20,383 |
02 Apr 2024 | 19.30 | 19.60 | 19.30 | 19.40 | 19.40 | 13,341 |
28 Mar 2024 | 18.55 | 18.55 | 18.10 | 18.55 | 18.55 | 101,495 |
27 Mar 2024 | 18.00 | 18.35 | 18.00 | 18.10 | 18.10 | 4,679 |
26 Mar 2024 | 18.05 | 18.20 | 18.00 | 18.20 | 18.20 | 4,999 |
25 Mar 2024 | 18.10 | 18.40 | 18.00 | 18.40 | 18.40 | 1,190 |
22 Mar 2024 | 17.80 | 18.25 | 17.80 | 18.15 | 18.15 | 11,274 |
21 Mar 2024 | 17.60 | 17.95 | 17.60 | 17.85 | 17.85 | 11,551 |
20 Mar 2024 | 17.35 | 17.60 | 17.30 | 17.45 | 17.45 | 594 |
19 Mar 2024 | 17.65 | 17.75 | 17.50 | 17.50 | 17.50 | 7,663 |
18 Mar 2024 | 17.25 | 17.85 | 17.25 | 17.70 | 17.70 | 555 |
15 Mar 2024 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | 26 |
14 Mar 2024 | 17.00 | 17.10 | 16.90 | 16.95 | 16.95 | 10,137 |
13 Mar 2024 | 17.70 | 17.70 | 17.05 | 17.05 | 17.05 | 26,659 |
12 Mar 2024 | 18.00 | 18.25 | 18.00 | 18.15 | 18.15 | 28,514 |
11 Mar 2024 | 18.50 | 18.50 | 17.95 | 18.10 | 18.10 | 124,954 |
08 Mar 2024 | 18.95 | 19.00 | 18.65 | 18.65 | 18.65 | 23,354 |
07 Mar 2024 | 18.50 | 18.95 | 18.50 | 18.70 | 18.70 | 77,321 |
06 Mar 2024 | 18.50 | 18.50 | 17.70 | 18.15 | 18.15 | 45,021 |
05 Mar 2024 | 18.50 | 18.50 | 17.75 | 18.05 | 18.05 | 19,163 |
04 Mar 2024 | 18.50 | 18.50 | 18.25 | 18.45 | 18.45 | 687 |
01 Mar 2024 | 17.20 | 18.25 | 17.20 | 17.90 | 17.90 | 4,895 |
29 Feb 2024 | 17.00 | 17.10 | 16.75 | 16.75 | 16.75 | 12,922 |
28 Feb 2024 | 16.70 | 16.95 | 16.70 | 16.95 | 16.95 | 220 |
27 Feb 2024 | 17.15 | 17.20 | 17.10 | 17.20 | 17.20 | 3,470 |
26 Feb 2024 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | 2,046 |
23 Feb 2024 | 17.35 | 17.35 | 17.20 | 17.20 | 17.20 | 1,355 |
22 Feb 2024 | 17.40 | 17.70 | 17.10 | 17.70 | 17.70 | 4,895 |
21 Feb 2024 | 16.85 | 17.25 | 16.85 | 17.20 | 17.20 | 9,815 |
20 Feb 2024 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | 739 |
19 Feb 2024 | 17.10 | 17.10 | 16.80 | 16.85 | 16.85 | 552 |
16 Feb 2024 | 17.00 | 17.10 | 16.85 | 16.85 | 16.85 | 21,019 |
15 Feb 2024 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | 9,576 |
14 Feb 2024 | 16.35 | 16.85 | 16.35 | 16.65 | 16.65 | 547 |
13 Feb 2024 | 16.45 | 16.45 | 16.20 | 16.20 | 16.20 | 111 |
12 Feb 2024 | 16.45 | 16.55 | 16.30 | 16.50 | 16.50 | 139 |
09 Feb 2024 | 16.85 | 16.90 | 16.85 | 16.85 | 16.85 | 1,914 |
08 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5 |
07 Feb 2024 | 17.40 | 17.40 | 17.15 | 17.35 | 17.35 | 16,146 |
06 Feb 2024 | 16.95 | 17.26 | 16.95 | 17.20 | 17.20 | 18,384 |
05 Feb 2024 | 16.85 | 16.90 | 16.40 | 16.50 | 16.50 | 17,690 |
02 Feb 2024 | 16.55 | 16.75 | 16.40 | 16.45 | 16.45 | 10,572 |
01 Feb 2024 | 16.30 | 16.30 | 16.15 | 16.20 | 16.20 | 1,600 |
31 Jan 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 416 |
30 Jan 2024 | 16.10 | 16.40 | 16.05 | 16.40 | 16.40 | 3,741 |
29 Jan 2024 | 16.20 | 16.35 | 15.50 | 16.35 | 16.35 | 4,200 |
26 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 26 |
25 Jan 2024 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | 1,852 |
24 Jan 2024 | 15.80 | 16.45 | 15.80 | 16.45 | 16.45 | 29,439 |
23 Jan 2024 | 15.80 | 15.80 | 15.50 | 15.75 | 15.75 | 2,955 |
22 Jan 2024 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 676 |
19 Jan 2024 | 16.30 | 16.45 | 15.50 | 15.65 | 15.65 | 42,793 |
18 Jan 2024 | 15.65 | 16.45 | 15.60 | 15.80 | 15.80 | 8,680 |
17 Jan 2024 | 16.25 | 16.25 | 15.50 | 15.50 | 15.50 | 11,633 |
16 Jan 2024 | 16.20 | 16.55 | 16.20 | 16.25 | 16.25 | 1,921 |
15 Jan 2024 | 16.35 | 16.35 | 16.35 | 15.85 | 15.85 | 1 |
12 Jan 2024 | 16.65 | 16.65 | 15.85 | 15.85 | 15.85 | 673 |
11 Jan 2024 | 16.35 | 16.35 | 16.00 | 16.00 | 16.00 | 36 |
10 Jan 2024 | 15.95 | 16.30 | 15.90 | 15.90 | 15.90 | 340 |
09 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
08 Jan 2024 | 16.20 | 16.20 | 15.75 | 15.75 | 15.75 | 176 |
05 Jan 2024 | 16.30 | 16.30 | 16.10 | 16.30 | 16.30 | 1,074 |
04 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 27 |
03 Jan 2024 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | 2,822 |
02 Jan 2024 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 4,418 |
29 Dec 2023 | 16.95 | 16.95 | 16.40 | 16.40 | 16.40 | 1,269 |
28 Dec 2023 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 417 |
27 Dec 2023 | 16.05 | 16.95 | 16.05 | 16.80 | 16.80 | 2,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |