Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 782 |
20 May 2024 | 17.80 | 17.82 | 17.73 | 17.79 | 17.79 | 3,800 |
17 May 2024 | 17.74 | 17.80 | 17.68 | 17.80 | 17.80 | 4,700 |
16 May 2024 | 17.68 | 17.71 | 17.59 | 17.71 | 17.71 | 4,500 |
15 May 2024 | 17.60 | 17.73 | 17.60 | 17.73 | 17.73 | 6,000 |
14 May 2024 | 17.60 | 17.60 | 17.51 | 17.52 | 17.52 | 5,000 |
13 May 2024 | 17.70 | 17.70 | 17.45 | 17.47 | 17.47 | 9,300 |
10 May 2024 | 17.10 | 17.17 | 17.10 | 17.16 | 17.16 | 7,400 |
09 May 2024 | 16.81 | 17.00 | 16.81 | 16.99 | 16.99 | 5,400 |
08 May 2024 | 16.44 | 16.66 | 16.44 | 16.63 | 16.63 | 1,800 |
07 May 2024 | 16.49 | 16.50 | 16.41 | 16.46 | 16.46 | 11,100 |
06 May 2024 | 16.33 | 16.47 | 16.33 | 16.39 | 16.39 | 4,100 |
03 May 2024 | 16.27 | 16.31 | 16.19 | 16.26 | 16.26 | 5,100 |
02 May 2024 | 16.09 | 16.12 | 16.02 | 16.12 | 16.12 | 2,600 |
01 May 2024 | 15.82 | 15.85 | 15.77 | 15.82 | 15.82 | 1,900 |
30 Apr 2024 | 16.00 | 16.03 | 15.87 | 15.94 | 15.94 | 4,900 |
29 Apr 2024 | 15.80 | 15.94 | 15.80 | 15.94 | 15.94 | 1,500 |
26 Apr 2024 | 15.50 | 15.82 | 15.50 | 15.79 | 15.79 | 6,500 |
25 Apr 2024 | 15.40 | 15.47 | 15.40 | 15.47 | 15.47 | 1,800 |
24 Apr 2024 | 15.41 | 15.47 | 15.41 | 15.44 | 15.44 | 1,100 |
23 Apr 2024 | 15.25 | 15.37 | 15.25 | 15.37 | 15.37 | 1,300 |
22 Apr 2024 | 15.24 | 15.42 | 15.18 | 15.36 | 15.36 | 7,900 |
19 Apr 2024 | 15.16 | 15.24 | 15.16 | 15.19 | 15.19 | 4,800 |
18 Apr 2024 | 15.09 | 15.10 | 14.97 | 14.97 | 14.97 | 1,000 |
17 Apr 2024 | 15.08 | 15.14 | 15.06 | 15.10 | 15.10 | 2,600 |
16 Apr 2024 | 15.01 | 15.02 | 14.90 | 15.02 | 15.02 | 5,100 |
15 Apr 2024 | 15.24 | 15.32 | 15.10 | 15.14 | 15.14 | 7,000 |
12 Apr 2024 | 15.25 | 15.27 | 15.19 | 15.19 | 15.19 | 2,400 |
11 Apr 2024 | 15.15 | 15.34 | 15.15 | 15.34 | 15.34 | 6,700 |
10 Apr 2024 | 15.11 | 15.12 | 15.03 | 15.10 | 15.10 | 7,900 |
09 Apr 2024 | 15.22 | 15.22 | 15.11 | 15.16 | 15.16 | 800 |
08 Apr 2024 | 15.33 | 15.33 | 15.22 | 15.26 | 15.26 | 3,900 |
05 Apr 2024 | 15.22 | 15.28 | 15.20 | 15.25 | 15.25 | 3,100 |
04 Apr 2024 | 15.49 | 15.50 | 15.32 | 15.32 | 15.32 | 1,700 |
03 Apr 2024 | 15.27 | 15.49 | 15.25 | 15.43 | 15.43 | 3,800 |
02 Apr 2024 | 15.18 | 15.18 | 15.04 | 15.12 | 15.12 | 2,400 |
01 Apr 2024 | 15.10 | 15.16 | 15.00 | 15.06 | 15.06 | 8,800 |
28 Mar 2024 | 15.02 | 15.09 | 15.02 | 15.09 | 15.09 | 1,400 |
27 Mar 2024 | 14.90 | 15.09 | 14.90 | 15.08 | 15.08 | 7,000 |
26 Mar 2024 | 14.90 | 15.01 | 14.84 | 14.84 | 14.84 | 2,200 |
25 Mar 2024 | 14.85 | 14.93 | 14.85 | 14.90 | 14.90 | 3,100 |
22 Mar 2024 | 14.99 | 14.99 | 14.89 | 14.93 | 14.93 | 1,900 |
21 Mar 2024 | 15.06 | 15.14 | 15.02 | 15.12 | 15.12 | 2,700 |
20 Mar 2024 | 15.03 | 15.18 | 14.92 | 15.18 | 15.18 | 1,900 |
19 Mar 2024 | 15.02 | 15.06 | 15.02 | 15.06 | 15.06 | 2,100 |
18 Mar 2024 | 15.21 | 15.21 | 15.05 | 15.06 | 15.06 | 3,600 |
15 Mar 2024 | 15.20 | 15.20 | 15.17 | 15.19 | 15.19 | 3,200 |
14 Mar 2024 | 15.21 | 15.25 | 15.13 | 15.20 | 15.20 | 4,800 |
13 Mar 2024 | 15.22 | 15.26 | 15.22 | 15.22 | 15.22 | 4,900 |
12 Mar 2024 | 15.15 | 15.26 | 15.15 | 15.26 | 15.26 | 2,200 |
11 Mar 2024 | 15.09 | 15.11 | 15.09 | 15.11 | 15.11 | 1,800 |
08 Mar 2024 | 15.18 | 15.26 | 15.16 | 15.17 | 15.17 | 4,500 |
07 Mar 2024 | 15.05 | 15.09 | 15.05 | 15.09 | 15.09 | 4,400 |
06 Mar 2024 | 15.02 | 15.08 | 15.01 | 15.02 | 15.02 | 4,800 |
05 Mar 2024 | 14.97 | 14.99 | 14.93 | 14.94 | 14.94 | 5,200 |
04 Mar 2024 | 15.13 | 15.24 | 15.02 | 15.03 | 15.03 | 17,100 |
01 Mar 2024 | 15.18 | 15.30 | 15.15 | 15.25 | 15.25 | 5,100 |
29 Feb 2024 | 15.27 | 15.34 | 15.19 | 15.22 | 15.22 | 5,200 |
28 Feb 2024 | 15.12 | 15.15 | 15.08 | 15.13 | 15.13 | 2,000 |
27 Feb 2024 | 15.22 | 15.24 | 15.17 | 15.17 | 15.17 | 6,100 |
26 Feb 2024 | 15.33 | 15.35 | 15.31 | 15.33 | 15.33 | 1,800 |
23 Feb 2024 | 15.37 | 15.41 | 15.37 | 15.40 | 15.40 | 900 |
22 Feb 2024 | 15.31 | 15.45 | 15.31 | 15.43 | 15.43 | 2,700 |
21 Feb 2024 | 15.33 | 15.36 | 15.32 | 15.32 | 15.32 | 1,000 |
20 Feb 2024 | 15.29 | 15.30 | 15.23 | 15.23 | 15.23 | 3,900 |
16 Feb 2024 | 15.22 | 15.37 | 15.22 | 15.28 | 15.28 | 2,700 |
15 Feb 2024 | 15.01 | 15.22 | 15.01 | 15.19 | 15.19 | 8,500 |
14 Feb 2024 | 15.07 | 15.14 | 15.05 | 15.12 | 15.12 | 2,400 |
13 Feb 2024 | 15.00 | 15.05 | 14.88 | 14.92 | 14.92 | 3,200 |
12 Feb 2024 | 15.02 | 15.23 | 15.01 | 15.18 | 15.18 | 9,600 |
09 Feb 2024 | 15.06 | 15.06 | 14.91 | 15.02 | 15.02 | 3,800 |
08 Feb 2024 | 15.26 | 15.26 | 15.00 | 15.10 | 15.10 | 11,300 |
07 Feb 2024 | 15.33 | 15.44 | 15.33 | 15.44 | 15.44 | 2,700 |
06 Feb 2024 | 15.23 | 15.43 | 15.23 | 15.42 | 15.42 | 6,500 |
05 Feb 2024 | 15.17 | 15.23 | 15.11 | 15.23 | 15.23 | 13,000 |
02 Feb 2024 | 15.34 | 15.36 | 15.26 | 15.32 | 15.32 | 8,900 |
01 Feb 2024 | 15.74 | 15.76 | 15.41 | 15.56 | 15.56 | 16,600 |
31 Jan 2024 | 15.74 | 15.76 | 15.65 | 15.65 | 15.65 | 11,400 |
30 Jan 2024 | 15.70 | 15.80 | 15.69 | 15.77 | 15.77 | 11,400 |
29 Jan 2024 | 15.87 | 15.87 | 15.76 | 15.84 | 15.84 | 5,600 |
26 Jan 2024 | 15.86 | 15.87 | 15.76 | 15.85 | 15.85 | 7,100 |
25 Jan 2024 | 15.93 | 15.93 | 15.78 | 15.86 | 15.86 | 13,700 |
24 Jan 2024 | 15.91 | 15.95 | 15.85 | 15.87 | 15.87 | 14,500 |
23 Jan 2024 | 15.63 | 15.70 | 15.61 | 15.70 | 15.70 | 21,300 |
22 Jan 2024 | 15.59 | 15.68 | 15.59 | 15.59 | 15.59 | 5,800 |
19 Jan 2024 | 15.70 | 15.70 | 15.41 | 15.56 | 15.56 | 15,200 |
18 Jan 2024 | 15.70 | 15.70 | 15.61 | 15.70 | 15.70 | 4,900 |
17 Jan 2024 | 15.35 | 15.49 | 15.35 | 15.49 | 15.49 | 11,700 |
16 Jan 2024 | 15.70 | 15.74 | 15.53 | 15.56 | 15.56 | 7,300 |
12 Jan 2024 | 15.48 | 15.73 | 15.48 | 15.59 | 15.59 | 15,100 |
11 Jan 2024 | 15.17 | 15.27 | 15.14 | 15.26 | 15.26 | 6,900 |
10 Jan 2024 | 15.24 | 15.24 | 15.09 | 15.17 | 15.17 | 148,000 |
09 Jan 2024 | 15.34 | 15.41 | 15.24 | 15.28 | 15.28 | 14,300 |
08 Jan 2024 | 15.56 | 15.62 | 15.45 | 15.55 | 15.55 | 20,300 |
05 Jan 2024 | 15.67 | 15.87 | 15.66 | 15.77 | 15.77 | 147,000 |
04 Jan 2024 | 15.66 | 15.76 | 15.60 | 15.61 | 15.61 | 21,800 |
03 Jan 2024 | 15.20 | 15.37 | 15.20 | 15.31 | 15.31 | 6,800 |
02 Jan 2024 | 15.19 | 15.22 | 15.17 | 15.22 | 15.22 | 6,000 |
29 Dec 2023 | 15.14 | 15.14 | 14.99 | 15.07 | 15.07 | 18,500 |
28 Dec 2023 | 15.48 | 15.48 | 15.03 | 15.09 | 15.09 | 18,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |