Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 18.65 | 18.70 | 18.45 | 18.45 | 18.45 | 173,696 |
22 May 2024 | 18.40 | 18.70 | 18.40 | 18.55 | 18.55 | 503,000 |
21 May 2024 | 18.40 | 18.40 | 18.30 | 18.35 | 18.35 | 36,000 |
20 May 2024 | 18.40 | 18.40 | 18.35 | 18.40 | 18.40 | 77,000 |
17 May 2024 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | 131,000 |
16 May 2024 | 18.35 | 18.40 | 18.30 | 18.40 | 18.40 | 80,000 |
15 May 2024 | 18.40 | 18.40 | 18.20 | 18.35 | 18.35 | 163,000 |
14 May 2024 | 18.35 | 18.40 | 18.30 | 18.35 | 18.35 | 73,000 |
13 May 2024 | 18.30 | 18.40 | 18.20 | 18.35 | 18.35 | 100,000 |
10 May 2024 | 18.25 | 18.35 | 18.20 | 18.35 | 18.35 | 76,000 |
09 May 2024 | 18.30 | 18.40 | 18.25 | 18.35 | 18.35 | 91,000 |
08 May 2024 | 18.40 | 18.45 | 18.25 | 18.30 | 18.30 | 53,000 |
07 May 2024 | 18.50 | 18.65 | 18.35 | 18.35 | 18.35 | 344,000 |
06 May 2024 | 18.20 | 18.30 | 18.15 | 18.25 | 18.25 | 143,000 |
03 May 2024 | 18.50 | 18.55 | 18.25 | 18.25 | 18.25 | 133,000 |
02 May 2024 | 18.35 | 18.40 | 18.25 | 18.40 | 18.40 | 91,000 |
30 Apr 2024 | 18.35 | 18.35 | 18.25 | 18.35 | 18.35 | 61,000 |
29 Apr 2024 | 18.30 | 18.30 | 18.15 | 18.25 | 18.25 | 77,000 |
26 Apr 2024 | 18.25 | 18.45 | 18.15 | 18.20 | 18.20 | 83,000 |
25 Apr 2024 | 18.15 | 18.25 | 18.05 | 18.10 | 18.10 | 51,000 |
24 Apr 2024 | 18.05 | 18.30 | 18.05 | 18.30 | 18.30 | 184,000 |
23 Apr 2024 | 17.90 | 18.15 | 17.90 | 18.05 | 18.05 | 84,000 |
22 Apr 2024 | 17.70 | 17.85 | 17.70 | 17.85 | 17.85 | 99,000 |
19 Apr 2024 | 17.90 | 18.10 | 17.65 | 17.70 | 17.70 | 299,000 |
18 Apr 2024 | 17.85 | 18.10 | 17.85 | 18.00 | 18.00 | 134,000 |
17 Apr 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 171,000 |
16 Apr 2024 | 18.05 | 18.10 | 17.80 | 17.90 | 17.90 | 323,000 |
15 Apr 2024 | 18.40 | 18.45 | 18.00 | 18.20 | 18.20 | 241,000 |
12 Apr 2024 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | 178,000 |
11 Apr 2024 | 18.50 | 18.55 | 18.45 | 18.55 | 18.55 | 80,000 |
10 Apr 2024 | 18.55 | 18.65 | 18.50 | 18.55 | 18.55 | 166,000 |
09 Apr 2024 | 18.30 | 18.70 | 18.30 | 18.45 | 18.45 | 208,000 |
08 Apr 2024 | 18.35 | 18.35 | 18.25 | 18.25 | 18.25 | 101,000 |
03 Apr 2024 | 18.20 | 18.40 | 18.15 | 18.25 | 18.25 | 90,000 |
02 Apr 2024 | 18.45 | 18.65 | 18.35 | 18.35 | 18.35 | 281,000 |
01 Apr 2024 | 18.15 | 18.40 | 18.15 | 18.35 | 18.35 | 87,000 |
29 Mar 2024 | 18.35 | 18.35 | 18.20 | 18.20 | 18.20 | 115,000 |
28 Mar 2024 | 18.30 | 18.60 | 18.30 | 18.30 | 18.30 | 207,000 |
27 Mar 2024 | 18.10 | 18.25 | 18.10 | 18.15 | 18.15 | 214,000 |
26 Mar 2024 | 18.30 | 18.35 | 18.10 | 18.15 | 18.15 | 312,000 |
25 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
22 Mar 2024 | 18.55 | 18.55 | 18.35 | 18.35 | 18.35 | 331,000 |
21 Mar 2024 | 18.65 | 18.65 | 18.45 | 18.50 | 18.50 | 334,000 |
20 Mar 2024 | 18.65 | 18.75 | 18.50 | 18.65 | 18.65 | 305,000 |
19 Mar 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 153,000 |
18 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
15 Mar 2024 | 18.70 | 18.70 | 18.50 | 18.55 | 18.55 | 152,000 |
14 Mar 2024 | 18.55 | 18.70 | 18.50 | 18.65 | 18.65 | 154,000 |
13 Mar 2024 | 18.90 | 18.90 | 18.55 | 18.55 | 18.55 | 235,000 |
12 Mar 2024 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | 238,000 |
11 Mar 2024 | 18.50 | 18.85 | 18.50 | 18.80 | 18.80 | 337,000 |
08 Mar 2024 | 18.80 | 18.95 | 18.50 | 18.50 | 18.50 | 358,000 |
07 Mar 2024 | 19.00 | 19.00 | 18.60 | 18.75 | 18.75 | 382,000 |
06 Mar 2024 | 18.65 | 18.90 | 18.65 | 18.80 | 18.80 | 380,000 |
05 Mar 2024 | 18.90 | 19.15 | 18.50 | 18.65 | 18.65 | 860,000 |
04 Mar 2024 | 19.35 | 19.35 | 18.80 | 18.90 | 18.90 | 892,000 |
01 Mar 2024 | 19.45 | 19.70 | 19.05 | 19.25 | 19.25 | 826,000 |
29 Feb 2024 | 19.65 | 19.85 | 19.40 | 19.45 | 19.45 | 583,000 |
27 Feb 2024 | 19.90 | 20.55 | 19.55 | 19.55 | 19.55 | 1,760,000 |
26 Feb 2024 | 20.00 | 20.20 | 19.55 | 19.90 | 19.90 | 1,626,000 |
23 Feb 2024 | 21.00 | 21.00 | 19.50 | 20.00 | 20.00 | 4,909,000 |
22 Feb 2024 | 18.50 | 20.25 | 18.35 | 20.25 | 20.25 | 9,048,000 |
21 Feb 2024 | 18.40 | 18.50 | 18.35 | 18.45 | 18.45 | 285,000 |
20 Feb 2024 | 18.55 | 18.70 | 18.35 | 18.35 | 18.35 | 359,000 |
19 Feb 2024 | 18.30 | 18.55 | 18.25 | 18.50 | 18.50 | 463,000 |
16 Feb 2024 | 18.30 | 18.30 | 18.10 | 18.25 | 18.25 | 313,000 |
15 Feb 2024 | 18.20 | 18.30 | 18.00 | 18.30 | 18.30 | 150,000 |
05 Feb 2024 | 18.25 | 18.25 | 18.05 | 18.10 | 18.10 | 150,000 |
02 Feb 2024 | 18.40 | 18.40 | 18.10 | 18.25 | 18.25 | 201,000 |
01 Feb 2024 | 18.40 | 18.45 | 18.30 | 18.40 | 18.40 | 186,000 |
31 Jan 2024 | 18.35 | 18.60 | 18.15 | 18.30 | 18.30 | 149,000 |
30 Jan 2024 | 18.20 | 18.50 | 18.10 | 18.35 | 18.35 | 180,000 |
29 Jan 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 223,000 |
26 Jan 2024 | 18.50 | 18.65 | 18.30 | 18.40 | 18.40 | 385,000 |
25 Jan 2024 | 18.45 | 19.10 | 18.45 | 18.50 | 18.50 | 1,693,000 |
24 Jan 2024 | 18.10 | 18.45 | 18.10 | 18.40 | 18.40 | 425,000 |
23 Jan 2024 | 18.35 | 18.35 | 18.05 | 18.05 | 18.05 | 138,000 |
22 Jan 2024 | 18.00 | 18.45 | 17.85 | 18.25 | 18.25 | 337,000 |
19 Jan 2024 | 17.85 | 17.85 | 17.80 | 17.85 | 17.85 | 85,000 |
18 Jan 2024 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | 87,000 |
17 Jan 2024 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 124,000 |
16 Jan 2024 | 17.95 | 17.95 | 17.75 | 17.80 | 17.80 | 165,000 |
15 Jan 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 84,002 |
12 Jan 2024 | 17.90 | 17.95 | 17.85 | 17.90 | 17.90 | 73,000 |
11 Jan 2024 | 17.85 | 18.00 | 17.80 | 18.00 | 18.00 | 73,000 |
10 Jan 2024 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 104,000 |
09 Jan 2024 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | 269,000 |
08 Jan 2024 | 18.10 | 18.20 | 18.05 | 18.05 | 18.05 | 61,000 |
05 Jan 2024 | 18.05 | 18.15 | 18.05 | 18.10 | 18.10 | 121,000 |
04 Jan 2024 | 18.15 | 18.25 | 18.00 | 18.15 | 18.15 | 143,000 |
03 Jan 2024 | 18.20 | 18.20 | 18.10 | 18.15 | 18.15 | 149,000 |
02 Jan 2024 | 18.20 | 18.35 | 18.15 | 18.25 | 18.25 | 66,000 |
29 Dec 2023 | 18.15 | 18.20 | 18.15 | 18.15 | 18.15 | 64,000 |
28 Dec 2023 | 18.15 | 18.20 | 18.10 | 18.15 | 18.15 | 88,000 |
27 Dec 2023 | 18.25 | 18.25 | 18.10 | 18.10 | 18.10 | 152,000 |
26 Dec 2023 | 18.15 | 18.30 | 18.15 | 18.25 | 18.25 | 102,000 |
25 Dec 2023 | 18.10 | 18.35 | 18.10 | 18.15 | 18.15 | 140,000 |
22 Dec 2023 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | 49,000 |
21 Dec 2023 | 18.15 | 18.15 | 18.05 | 18.10 | 18.10 | 120,000 |
20 Dec 2023 | 18.10 | 18.15 | 18.05 | 18.10 | 18.10 | 101,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |