Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 20.39 | 20.66 | 20.10 | 20.66 | 20.66 | 8,300 |
May 20, 2024 | 20.40 | 20.85 | 19.87 | 20.55 | 20.55 | 9,183 |
May 17, 2024 | 18.75 | 19.92 | 18.75 | 19.82 | 19.82 | 13,727 |
May 17, 2024 | 0.1 Dividend | |||||
May 16, 2024 | 19.10 | 19.20 | 18.81 | 19.06 | 18.95 | 2,767 |
May 15, 2024 | 18.70 | 19.10 | 18.62 | 19.06 | 18.96 | 1,444 |
May 14, 2024 | 18.57 | 18.74 | 18.41 | 18.74 | 18.64 | 8,443 |
May 13, 2024 | 18.70 | 18.82 | 18.41 | 18.41 | 18.31 | 1,285 |
May 10, 2024 | 19.19 | 19.44 | 18.89 | 19.17 | 19.06 | 11,870 |
May 09, 2024 | 17.61 | 18.94 | 17.42 | 18.70 | 18.60 | 6,678 |
May 08, 2024 | 17.51 | 17.72 | 17.49 | 17.49 | 17.39 | 3,653 |
May 07, 2024 | 17.50 | 17.55 | 17.50 | 17.55 | 17.46 | 1,008 |
May 06, 2024 | 17.17 | 17.67 | 17.17 | 17.67 | 17.58 | 7,436 |
May 03, 2024 | 17.02 | 17.10 | 17.02 | 17.10 | 17.02 | 30 |
May 02, 2024 | 17.50 | 17.50 | 17.20 | 17.23 | 17.14 | 1,361 |
Apr 30, 2024 | 17.81 | 17.81 | 17.30 | 17.51 | 17.42 | 13,046 |
Apr 29, 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.90 | 11,230 |
Apr 26, 2024 | 17.89 | 17.95 | 17.81 | 17.85 | 17.76 | 902 |
Apr 25, 2024 | 17.31 | 17.80 | 17.24 | 17.80 | 17.71 | 1,244 |
Apr 24, 2024 | 17.36 | 17.42 | 17.20 | 17.42 | 17.33 | 498 |
Apr 23, 2024 | 16.81 | 17.48 | 16.71 | 17.48 | 17.38 | 3,188 |
Apr 22, 2024 | 17.60 | 17.60 | 16.85 | 17.10 | 17.01 | 3,454 |
Apr 19, 2024 | 17.70 | 18.05 | 17.70 | 17.99 | 17.89 | 3,900 |
Apr 18, 2024 | 17.85 | 18.15 | 17.85 | 17.90 | 17.81 | 2,930 |
Apr 17, 2024 | 17.69 | 18.15 | 17.69 | 17.74 | 17.64 | 4,740 |
Apr 16, 2024 | 17.85 | 17.85 | 17.30 | 17.65 | 17.56 | 4,453 |
Apr 15, 2024 | 18.59 | 18.59 | 17.63 | 18.03 | 17.94 | 6,062 |
Apr 12, 2024 | 18.45 | 19.33 | 18.14 | 18.14 | 18.04 | 16,282 |
Apr 11, 2024 | 17.94 | 18.20 | 17.60 | 18.16 | 18.06 | 5,496 |
Apr 10, 2024 | 17.75 | 18.08 | 16.92 | 17.92 | 17.83 | 19,405 |
Apr 09, 2024 | 16.66 | 17.85 | 16.66 | 17.80 | 17.71 | 16,921 |
Apr 08, 2024 | 16.41 | 16.93 | 16.25 | 16.74 | 16.65 | 10,660 |
Apr 05, 2024 | 15.49 | 16.30 | 15.35 | 16.16 | 16.08 | 13,178 |
Apr 04, 2024 | 15.76 | 15.76 | 15.35 | 15.36 | 15.28 | 5,963 |
Apr 03, 2024 | 14.80 | 15.55 | 14.65 | 15.55 | 15.47 | 13,241 |
Apr 02, 2024 | 14.40 | 14.77 | 14.20 | 14.73 | 14.65 | 17,912 |
Mar 28, 2024 | 13.40 | 14.07 | 13.40 | 13.94 | 13.87 | 5,239 |
Mar 27, 2024 | 12.86 | 13.43 | 12.86 | 13.43 | 13.35 | 509 |
Mar 26, 2024 | 12.90 | 13.30 | 12.90 | 12.99 | 12.93 | 7,249 |
Mar 25, 2024 | 12.82 | 12.89 | 12.82 | 12.84 | 12.77 | 2,807 |
Mar 22, 2024 | 12.76 | 12.94 | 12.72 | 12.89 | 12.82 | 2,080 |
Mar 21, 2024 | 13.20 | 13.31 | 12.92 | 12.97 | 12.90 | 3,374 |
Mar 20, 2024 | 12.69 | 13.10 | 12.59 | 13.10 | 13.03 | 1,728 |
Mar 19, 2024 | 12.95 | 13.10 | 12.69 | 12.69 | 12.63 | 12,002 |
Mar 18, 2024 | 13.23 | 13.34 | 13.06 | 13.11 | 13.05 | 3,017 |
Mar 15, 2024 | 13.15 | 13.21 | 13.09 | 13.21 | 13.14 | 856 |
Mar 14, 2024 | 12.95 | 13.41 | 12.95 | 13.06 | 13.00 | 2,685 |
Mar 13, 2024 | 12.84 | 13.15 | 12.75 | 13.06 | 12.99 | 9,286 |
Mar 12, 2024 | 12.70 | 12.85 | 12.60 | 12.60 | 12.54 | 2,349 |
Mar 11, 2024 | 12.76 | 13.09 | 12.76 | 12.89 | 12.82 | 3,987 |
Mar 08, 2024 | 12.79 | 12.90 | 12.76 | 12.76 | 12.69 | 2,138 |
Mar 07, 2024 | 12.32 | 12.57 | 12.32 | 12.57 | 12.50 | 1,500 |
Mar 06, 2024 | 12.10 | 12.49 | 12.10 | 12.41 | 12.35 | 894 |
Mar 05, 2024 | 12.20 | 12.57 | 12.15 | 12.24 | 12.18 | 1,244 |
Mar 04, 2024 | 11.81 | 12.30 | 11.81 | 12.27 | 12.21 | 1,904 |
Mar 01, 2024 | 11.33 | 11.65 | 11.33 | 11.65 | 11.59 | 3,641 |
Mar 01, 2024 | 0.1 Dividend | |||||
Feb 29, 2024 | 11.26 | 11.50 | 11.26 | 11.50 | 11.34 | 2,615 |
Feb 28, 2024 | 11.40 | 11.57 | 11.30 | 11.30 | 11.14 | 300 |
Feb 27, 2024 | 11.57 | 11.65 | 11.42 | 11.45 | 11.29 | 5,464 |
Feb 26, 2024 | 11.85 | 11.85 | 11.70 | 11.70 | 11.54 | 410 |
Feb 23, 2024 | 11.51 | 11.74 | 11.51 | 11.74 | 11.58 | 331 |
Feb 22, 2024 | 11.86 | 11.90 | 11.86 | 11.89 | 11.72 | 3,854 |
Feb 21, 2024 | 11.95 | 12.00 | 11.89 | 11.89 | 11.72 | 130 |
Feb 20, 2024 | 12.06 | 12.26 | 12.00 | 12.05 | 11.88 | 1,205 |
Feb 19, 2024 | 12.13 | 12.18 | 12.07 | 12.07 | 11.91 | 143 |
Feb 16, 2024 | 11.94 | 12.06 | 11.91 | 11.91 | 11.75 | 205 |
Feb 15, 2024 | 11.54 | 12.05 | 11.54 | 11.95 | 11.79 | 293 |
Feb 14, 2024 | 11.40 | 11.56 | 11.40 | 11.50 | 11.34 | 4,710 |
Feb 13, 2024 | 12.36 | 12.36 | 11.49 | 11.49 | 11.34 | 3,036 |
Feb 12, 2024 | 12.15 | 12.24 | 12.10 | 12.24 | 12.07 | 2,209 |
Feb 09, 2024 | 12.15 | 12.15 | 11.98 | 11.98 | 11.82 | 3,273 |
Feb 08, 2024 | 12.26 | 12.26 | 12.23 | 12.23 | 12.06 | 2,500 |
Feb 07, 2024 | 12.22 | 12.44 | 12.22 | 12.40 | 12.23 | 950 |
Feb 06, 2024 | 12.22 | 12.35 | 12.22 | 12.35 | 12.17 | 5,183 |
Feb 05, 2024 | 12.48 | 12.51 | 12.24 | 12.30 | 12.12 | 2,196 |
Feb 02, 2024 | 12.85 | 12.85 | 12.54 | 12.54 | 12.37 | 1,320 |
Feb 01, 2024 | 12.51 | 12.89 | 12.51 | 12.89 | 12.71 | 2,220 |
Jan 31, 2024 | 12.40 | 12.64 | 12.40 | 12.63 | 12.45 | 589 |
Jan 30, 2024 | 12.61 | 12.77 | 12.49 | 12.60 | 12.42 | 3,698 |
Jan 29, 2024 | 13.10 | 13.10 | 12.95 | 13.01 | 12.83 | 1,470 |
Jan 26, 2024 | 12.81 | 12.96 | 12.76 | 12.76 | 12.58 | 3,850 |
Jan 25, 2024 | 12.60 | 12.95 | 12.60 | 12.95 | 12.77 | 3,641 |
Jan 24, 2024 | 12.83 | 13.10 | 12.61 | 12.61 | 12.43 | 1,959 |
Jan 23, 2024 | 12.77 | 12.80 | 12.77 | 12.80 | 12.62 | 399 |
Jan 22, 2024 | 12.25 | 12.47 | 12.23 | 12.41 | 12.24 | 3,421 |
Jan 19, 2024 | 12.55 | 12.55 | 12.44 | 12.45 | 12.28 | 748 |
Jan 18, 2024 | 12.60 | 12.80 | 12.44 | 12.60 | 12.42 | 7,079 |
Jan 17, 2024 | 13.31 | 13.31 | 12.62 | 12.62 | 12.44 | 994 |
Jan 16, 2024 | 14.01 | 14.11 | 13.61 | 13.61 | 13.42 | 1,445 |
Jan 15, 2024 | 14.06 | 14.22 | 14.06 | 14.12 | 13.92 | 1,100 |
Jan 12, 2024 | 13.43 | 14.06 | 13.43 | 14.06 | 13.86 | 1,754 |
Jan 11, 2024 | 13.70 | 13.84 | 13.40 | 13.40 | 13.21 | 1,350 |
Jan 10, 2024 | 13.81 | 14.09 | 13.60 | 13.60 | 13.42 | 1,209 |
Jan 09, 2024 | 14.00 | 14.10 | 13.90 | 13.90 | 13.71 | 1,145 |
Jan 08, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.76 | - |
Jan 05, 2024 | 14.05 | 14.30 | 14.01 | 14.01 | 13.81 | 377 |
Jan 04, 2024 | 13.89 | 14.06 | 13.89 | 14.01 | 13.82 | 1,002 |
Jan 03, 2024 | 14.40 | 14.45 | 13.95 | 14.00 | 13.81 | 1,565 |
Jan 02, 2024 | 14.76 | 15.10 | 14.68 | 14.80 | 14.59 | 1,146 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |