Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.25 | 17.50 | 17.25 | 17.36 | 17.36 | 11,600 |
25 Apr 2024 | 17.19 | 17.50 | 16.82 | 17.00 | 17.00 | 18,600 |
24 Apr 2024 | 17.00 | 17.22 | 16.90 | 17.00 | 17.00 | 14,300 |
23 Apr 2024 | 17.17 | 17.20 | 16.43 | 17.19 | 17.19 | 23,700 |
22 Apr 2024 | 17.18 | 17.43 | 17.18 | 17.18 | 17.18 | 6,500 |
19 Apr 2024 | 16.64 | 17.40 | 16.64 | 17.35 | 17.35 | 6,600 |
18 Apr 2024 | 16.28 | 17.25 | 16.25 | 16.81 | 16.81 | 21,500 |
17 Apr 2024 | 16.63 | 16.63 | 16.25 | 16.30 | 16.30 | 4,400 |
16 Apr 2024 | 15.00 | 16.34 | 15.00 | 16.26 | 16.26 | 11,800 |
15 Apr 2024 | 15.48 | 15.54 | 15.00 | 15.51 | 15.51 | 12,100 |
12 Apr 2024 | 16.80 | 17.50 | 15.50 | 15.55 | 15.55 | 11,700 |
11 Apr 2024 | 16.08 | 16.77 | 16.08 | 16.77 | 16.77 | 9,900 |
10 Apr 2024 | 16.62 | 17.50 | 16.00 | 16.36 | 16.36 | 13,800 |
09 Apr 2024 | 16.78 | 17.40 | 16.78 | 17.14 | 17.14 | 2,900 |
08 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 3,600 |
05 Apr 2024 | 17.80 | 17.80 | 16.93 | 16.93 | 16.93 | 5,300 |
04 Apr 2024 | 18.00 | 18.00 | 17.08 | 17.09 | 17.09 | 15,100 |
03 Apr 2024 | 17.23 | 17.94 | 17.23 | 17.76 | 17.76 | 9,100 |
02 Apr 2024 | 15.72 | 17.54 | 15.72 | 17.46 | 17.46 | 22,400 |
01 Apr 2024 | 17.44 | 17.46 | 17.07 | 17.32 | 17.32 | 8,100 |
28 Mar 2024 | 18.09 | 18.09 | 17.31 | 17.92 | 17.92 | 9,000 |
27 Mar 2024 | 18.14 | 18.14 | 17.70 | 18.10 | 18.10 | 11,100 |
26 Mar 2024 | 18.14 | 18.14 | 17.54 | 17.80 | 17.80 | 6,500 |
25 Mar 2024 | 17.40 | 18.14 | 17.13 | 18.14 | 18.14 | 11,600 |
22 Mar 2024 | 18.50 | 18.62 | 17.48 | 17.48 | 17.48 | 18,700 |
21 Mar 2024 | 17.33 | 18.49 | 17.33 | 18.36 | 18.36 | 17,300 |
20 Mar 2024 | 18.43 | 18.43 | 17.58 | 18.20 | 18.20 | 14,200 |
19 Mar 2024 | 18.37 | 18.37 | 17.63 | 17.63 | 17.63 | 8,900 |
18 Mar 2024 | 18.48 | 18.73 | 17.75 | 17.75 | 17.75 | 12,900 |
15 Mar 2024 | 17.15 | 18.56 | 17.15 | 18.50 | 18.50 | 46,100 |
14 Mar 2024 | 17.79 | 17.79 | 16.65 | 17.69 | 17.69 | 52,000 |
13 Mar 2024 | 17.68 | 18.09 | 17.68 | 18.09 | 18.09 | 14,200 |
12 Mar 2024 | 18.06 | 18.06 | 17.22 | 17.60 | 17.60 | 8,000 |
11 Mar 2024 | 17.66 | 18.04 | 17.48 | 17.66 | 17.66 | 9,400 |
08 Mar 2024 | 17.99 | 18.09 | 17.52 | 17.95 | 17.95 | 11,900 |
07 Mar 2024 | 17.75 | 18.29 | 17.67 | 17.82 | 17.82 | 19,300 |
06 Mar 2024 | 17.55 | 17.79 | 17.50 | 17.79 | 17.79 | 6,400 |
05 Mar 2024 | 17.47 | 17.92 | 17.47 | 17.52 | 17.52 | 6,200 |
04 Mar 2024 | 17.52 | 17.88 | 17.46 | 17.46 | 17.46 | 6,600 |
01 Mar 2024 | 17.54 | 17.82 | 17.54 | 17.71 | 17.71 | 10,600 |
29 Feb 2024 | 18.08 | 18.08 | 17.03 | 17.50 | 17.50 | 15,600 |
28 Feb 2024 | 17.64 | 18.44 | 17.44 | 17.55 | 17.55 | 19,300 |
27 Feb 2024 | 18.31 | 18.40 | 17.90 | 17.90 | 17.90 | 5,800 |
26 Feb 2024 | 17.87 | 18.40 | 17.74 | 17.84 | 17.84 | 15,400 |
23 Feb 2024 | 17.65 | 18.31 | 17.65 | 18.02 | 18.02 | 6,400 |
22 Feb 2024 | 17.35 | 17.93 | 16.94 | 17.91 | 17.91 | 46,500 |
21 Feb 2024 | 17.29 | 17.58 | 16.92 | 17.50 | 17.50 | 13,700 |
20 Feb 2024 | 18.34 | 18.60 | 17.53 | 17.62 | 17.62 | 11,100 |
16 Feb 2024 | 18.90 | 19.29 | 18.57 | 18.66 | 18.66 | 14,900 |
15 Feb 2024 | 18.58 | 19.24 | 17.97 | 18.89 | 18.89 | 26,700 |
14 Feb 2024 | 18.00 | 18.50 | 17.96 | 18.47 | 18.47 | 13,700 |
13 Feb 2024 | 18.38 | 18.38 | 17.21 | 17.83 | 17.83 | 57,100 |
12 Feb 2024 | 18.75 | 19.25 | 18.40 | 18.56 | 18.56 | 32,100 |
09 Feb 2024 | 18.00 | 18.99 | 17.75 | 18.74 | 18.74 | 33,700 |
08 Feb 2024 | 17.29 | 17.91 | 17.02 | 17.26 | 17.26 | 14,000 |
07 Feb 2024 | 17.63 | 17.95 | 16.88 | 17.12 | 17.12 | 17,100 |
06 Feb 2024 | 17.49 | 18.10 | 16.61 | 17.55 | 17.55 | 29,200 |
05 Feb 2024 | 17.55 | 17.91 | 17.22 | 17.68 | 17.68 | 22,600 |
02 Feb 2024 | 17.82 | 18.16 | 17.50 | 17.60 | 17.60 | 27,500 |
01 Feb 2024 | 18.50 | 18.90 | 18.20 | 18.26 | 18.26 | 21,600 |
31 Jan 2024 | 19.31 | 19.82 | 19.00 | 19.00 | 19.00 | 24,700 |
30 Jan 2024 | 20.78 | 20.92 | 19.75 | 19.79 | 19.79 | 17,400 |
29 Jan 2024 | 19.81 | 21.37 | 19.81 | 21.37 | 21.37 | 45,300 |
26 Jan 2024 | 20.52 | 20.52 | 19.79 | 19.95 | 19.95 | 13,200 |
25 Jan 2024 | 20.53 | 20.90 | 19.53 | 20.21 | 20.21 | 23,000 |
24 Jan 2024 | 20.41 | 20.50 | 20.14 | 20.14 | 20.14 | 9,000 |
23 Jan 2024 | 21.13 | 21.13 | 19.58 | 20.38 | 20.38 | 15,600 |
22 Jan 2024 | 20.38 | 20.71 | 20.38 | 20.71 | 20.71 | 10,900 |
19 Jan 2024 | 20.85 | 20.85 | 19.85 | 20.20 | 20.20 | 23,800 |
18 Jan 2024 | 19.65 | 20.46 | 19.65 | 20.46 | 20.46 | 9,800 |
17 Jan 2024 | 19.63 | 19.98 | 19.26 | 19.51 | 19.51 | 15,600 |
16 Jan 2024 | 20.88 | 21.29 | 20.35 | 20.35 | 20.35 | 14,400 |
12 Jan 2024 | 21.11 | 21.65 | 20.54 | 21.18 | 21.18 | 9,700 |
11 Jan 2024 | 21.00 | 21.00 | 20.11 | 20.48 | 20.48 | 14,500 |
10 Jan 2024 | 20.68 | 21.23 | 20.12 | 21.10 | 21.10 | 18,300 |
09 Jan 2024 | 22.04 | 22.04 | 20.85 | 20.85 | 20.85 | 10,000 |
08 Jan 2024 | 23.49 | 23.49 | 22.01 | 22.59 | 22.59 | 18,700 |
05 Jan 2024 | 22.54 | 24.04 | 22.39 | 22.89 | 22.89 | 41,000 |
04 Jan 2024 | 21.39 | 22.98 | 20.63 | 22.52 | 22.52 | 36,100 |
03 Jan 2024 | 20.53 | 22.17 | 19.73 | 21.00 | 21.00 | 35,900 |
02 Jan 2024 | 22.56 | 22.56 | 20.34 | 20.39 | 20.39 | 12,800 |
29 Dec 2023 | 23.81 | 23.97 | 22.40 | 22.56 | 22.56 | 19,000 |
28 Dec 2023 | 24.28 | 24.47 | 24.05 | 24.24 | 24.24 | 17,400 |
27 Dec 2023 | 24.00 | 24.49 | 23.96 | 24.49 | 24.49 | 19,800 |
26 Dec 2023 | 24.15 | 24.50 | 23.62 | 23.87 | 23.87 | 26,000 |
22 Dec 2023 | 23.96 | 24.11 | 23.50 | 23.98 | 23.98 | 16,400 |
21 Dec 2023 | 23.59 | 23.98 | 23.50 | 23.50 | 23.50 | 17,600 |
20 Dec 2023 | 23.66 | 24.84 | 22.62 | 23.70 | 23.70 | 49,900 |
19 Dec 2023 | 22.50 | 24.00 | 22.35 | 23.66 | 23.66 | 33,500 |
18 Dec 2023 | 22.27 | 22.41 | 21.50 | 22.38 | 22.38 | 25,500 |
15 Dec 2023 | 21.00 | 23.47 | 20.53 | 22.50 | 22.50 | 135,800 |
14 Dec 2023 | 19.76 | 20.98 | 19.54 | 20.67 | 20.67 | 26,900 |
13 Dec 2023 | 19.83 | 20.54 | 19.31 | 19.73 | 19.73 | 41,700 |
12 Dec 2023 | 19.78 | 19.99 | 18.96 | 19.33 | 19.33 | 15,700 |
11 Dec 2023 | 20.00 | 20.00 | 19.01 | 19.51 | 19.51 | 40,500 |
08 Dec 2023 | 20.58 | 20.58 | 19.55 | 19.86 | 19.86 | 11,600 |
07 Dec 2023 | 19.28 | 19.97 | 19.28 | 19.89 | 19.89 | 16,100 |
06 Dec 2023 | 18.04 | 19.46 | 18.04 | 19.09 | 19.09 | 22,300 |
05 Dec 2023 | 18.63 | 18.76 | 17.80 | 18.27 | 18.27 | 29,600 |
04 Dec 2023 | 20.57 | 21.05 | 18.55 | 18.80 | 18.80 | 38,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |