Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 16.41 | 16.96 | 16.41 | 16.41 | 16.41 | 800 |
24 Apr 2024 | 16.89 | 17.56 | 16.79 | 16.79 | 16.79 | 800 |
23 Apr 2024 | 16.54 | 17.08 | 16.54 | 16.61 | 16.61 | 5,600 |
22 Apr 2024 | 16.49 | 16.87 | 16.49 | 16.49 | 16.49 | 1,700 |
19 Apr 2024 | 16.76 | 16.76 | 16.27 | 16.74 | 16.74 | 1,300 |
18 Apr 2024 | 16.29 | 16.93 | 16.29 | 16.93 | 16.93 | 1,900 |
17 Apr 2024 | 16.61 | 17.11 | 16.60 | 17.11 | 17.11 | 1,500 |
16 Apr 2024 | 17.50 | 17.50 | 16.81 | 16.81 | 16.81 | 1,500 |
15 Apr 2024 | 17.07 | 17.07 | 16.50 | 16.50 | 16.50 | 1,700 |
12 Apr 2024 | 16.71 | 17.31 | 16.71 | 17.31 | 17.31 | 2,200 |
11 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 400 |
10 Apr 2024 | 16.88 | 17.35 | 16.88 | 17.35 | 17.35 | 700 |
09 Apr 2024 | 17.14 | 17.76 | 17.14 | 17.76 | 17.76 | 1,500 |
08 Apr 2024 | 17.85 | 17.85 | 16.89 | 16.89 | 16.89 | 1,000 |
05 Apr 2024 | 16.94 | 17.91 | 16.94 | 17.23 | 17.23 | 1,600 |
04 Apr 2024 | 18.22 | 18.22 | 17.53 | 17.53 | 17.53 | 800 |
03 Apr 2024 | 16.65 | 17.59 | 16.64 | 17.16 | 17.16 | 5,700 |
02 Apr 2024 | 17.82 | 18.23 | 17.41 | 18.12 | 18.12 | 3,100 |
01 Apr 2024 | 17.69 | 18.42 | 17.67 | 18.42 | 18.42 | 2,600 |
28 Mar 2024 | 18.62 | 18.62 | 18.55 | 18.55 | 18.55 | 900 |
28 Mar 2024 | 0.073 Dividend | |||||
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 18.86 | 18.86 | 18.36 | 18.36 | 18.29 | 2,200 |
26 Mar 2024 | 18.61 | 18.61 | 18.10 | 18.15 | 18.07 | 1,200 |
25 Mar 2024 | 18.53 | 18.53 | 18.18 | 18.45 | 18.38 | 2,200 |
22 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.44 | 1,200 |
21 Mar 2024 | 19.21 | 19.21 | 18.51 | 18.51 | 18.44 | 1,600 |
20 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.00 | 1,000 |
19 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.44 | 1,800 |
18 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.80 | 800 |
15 Mar 2024 | 19.60 | 19.60 | 18.88 | 18.88 | 18.80 | 2,600 |
14 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.89 | 800 |
13 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.89 | 1,000 |
12 Mar 2024 | 19.56 | 19.58 | 19.56 | 19.58 | 19.51 | 1,400 |
11 Mar 2024 | 19.11 | 19.75 | 19.11 | 19.75 | 19.68 | 1,200 |
08 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.76 | 1,400 |
07 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.94 | 1,000 |
06 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | 1,000 |
05 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.77 | 600 |
04 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.77 | 2,000 |
01 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.74 | 1,600 |
29 Feb 2024 | 19.80 | 19.80 | 19.01 | 19.01 | 18.94 | 2,000 |
28 Feb 2024 | 19.75 | 19.75 | 19.00 | 19.00 | 18.93 | 4,200 |
27 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | 800 |
26 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | 2,600 |
23 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | 2,000 |
22 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.59 | 1,800 |
21 Feb 2024 | 19.28 | 19.28 | 18.63 | 18.63 | 18.55 | 2,000 |
20 Feb 2024 | 19.14 | 19.14 | 18.28 | 18.28 | 18.21 | 2,200 |
16 Feb 2024 | 18.57 | 18.57 | 17.98 | 17.98 | 17.90 | 3,200 |
15 Feb 2024 | 17.82 | 18.42 | 17.82 | 18.42 | 18.35 | 1,600 |
14 Feb 2024 | 18.42 | 18.42 | 17.78 | 18.40 | 18.33 | 13,200 |
13 Feb 2024 | 18.25 | 18.25 | 17.76 | 18.25 | 18.17 | 2,600 |
12 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.83 | 1,600 |
09 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | 800 |
08 Feb 2024 | 18.42 | 18.42 | 17.89 | 17.90 | 17.82 | 1,200 |
07 Feb 2024 | 17.66 | 17.94 | 17.66 | 17.94 | 17.87 | 1,000 |
06 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.18 | 1,400 |
05 Feb 2024 | 17.49 | 17.49 | 16.75 | 16.75 | 16.69 | 1,600 |
02 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | 1,400 |
01 Feb 2024 | 16.73 | 17.40 | 16.73 | 17.40 | 17.33 | 2,000 |
31 Jan 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.82 | 1,400 |
30 Jan 2024 | 16.28 | 17.02 | 16.28 | 17.02 | 16.96 | 1,800 |
29 Jan 2024 | 17.17 | 17.17 | 16.60 | 16.60 | 16.53 | 3,400 |
26 Jan 2024 | 16.98 | 16.98 | 16.97 | 16.97 | 16.90 | 1,600 |
25 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.26 | 1,000 |
24 Jan 2024 | 16.75 | 16.75 | 16.74 | 16.74 | 16.67 | 2,000 |
23 Jan 2024 | 17.77 | 17.77 | 17.07 | 17.63 | 17.55 | 2,800 |
22 Jan 2024 | 17.59 | 17.59 | 17.49 | 17.49 | 17.42 | 6,200 |
19 Jan 2024 | 17.44 | 17.44 | 16.77 | 16.77 | 16.71 | 5,200 |
18 Jan 2024 | 17.48 | 17.48 | 17.32 | 17.32 | 17.25 | 1,600 |
17 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.01 | 1,800 |
16 Jan 2024 | 17.51 | 17.51 | 16.95 | 16.95 | 16.88 | 6,400 |
12 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.87 | 2,200 |
11 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.87 | 1,200 |
10 Jan 2024 | 16.93 | 17.49 | 16.93 | 16.94 | 16.87 | 2,600 |
09 Jan 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.47 | 800 |
08 Jan 2024 | 16.57 | 16.57 | 15.97 | 16.43 | 16.37 | 5,800 |
05 Jan 2024 | 16.46 | 16.46 | 16.41 | 16.41 | 16.34 | 3,200 |
04 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.51 | 2,000 |
03 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.26 | 4,600 |
02 Jan 2024 | 16.42 | 16.42 | 16.31 | 16.31 | 16.24 | 7,800 |
29 Dec 2023 | 16.69 | 16.69 | 15.89 | 15.89 | 15.83 | 2,600 |
28 Dec 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.70 | 1,000 |
27 Dec 2023 | 16.82 | 16.82 | 16.23 | 16.23 | 16.17 | 2,200 |
26 Dec 2023 | 15.79 | 16.61 | 15.66 | 15.66 | 15.60 | 13,400 |
22 Dec 2023 | 16.41 | 16.41 | 15.65 | 15.65 | 15.59 | 2,400 |
21 Dec 2023 | 15.69 | 16.31 | 15.69 | 15.78 | 15.72 | 3,400 |
20 Dec 2023 | 16.14 | 16.77 | 16.14 | 16.77 | 16.71 | 2,400 |
19 Dec 2023 | 15.84 | 16.53 | 15.84 | 16.00 | 15.94 | 5,200 |
18 Dec 2023 | 16.08 | 16.69 | 16.07 | 16.07 | 16.00 | 5,600 |
15 Dec 2023 | 16.11 | 16.67 | 16.11 | 16.64 | 16.57 | 7,600 |
14 Dec 2023 | 16.84 | 16.84 | 16.28 | 16.56 | 16.49 | 5,600 |
13 Dec 2023 | 16.74 | 16.74 | 16.10 | 16.10 | 16.04 | 5,600 |
12 Dec 2023 | 16.52 | 16.52 | 15.75 | 16.32 | 16.25 | 5,000 |
11 Dec 2023 | 16.23 | 16.44 | 16.23 | 16.23 | 16.16 | 12,400 |
08 Dec 2023 | 16.61 | 16.61 | 15.99 | 15.99 | 15.93 | 5,400 |
07 Dec 2023 | 15.95 | 16.60 | 15.95 | 16.27 | 16.21 | 3,800 |
06 Dec 2023 | 16.00 | 16.00 | 15.98 | 15.98 | 15.92 | 2,400 |
05 Dec 2023 | 15.53 | 16.01 | 15.53 | 15.60 | 15.53 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |