Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.88 | 16.88 | 16.79 | 16.85 | 16.85 | 2,398 |
01 May 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 300 |
30 Apr 2024 | 17.60 | 17.60 | 17.58 | 17.58 | 17.58 | 1,400 |
29 Apr 2024 | 17.94 | 17.99 | 17.84 | 17.93 | 17.93 | 3,400 |
26 Apr 2024 | 16.73 | 17.40 | 16.73 | 17.40 | 17.40 | 1,500 |
25 Apr 2024 | 16.43 | 16.49 | 16.09 | 16.46 | 16.46 | 2,600 |
24 Apr 2024 | 17.05 | 17.05 | 16.90 | 16.98 | 16.98 | 3,700 |
23 Apr 2024 | 17.47 | 17.56 | 17.43 | 17.56 | 17.56 | 2,200 |
22 Apr 2024 | 17.06 | 17.16 | 17.06 | 17.16 | 17.16 | 3,100 |
19 Apr 2024 | 16.47 | 16.65 | 16.47 | 16.56 | 16.56 | 2,700 |
18 Apr 2024 | 16.24 | 16.42 | 16.24 | 16.33 | 16.33 | 1,900 |
17 Apr 2024 | 16.33 | 16.33 | 16.22 | 16.24 | 16.24 | 1,800 |
16 Apr 2024 | 16.32 | 16.50 | 16.32 | 16.48 | 16.48 | 13,400 |
15 Apr 2024 | 16.80 | 16.80 | 16.41 | 16.41 | 16.41 | 2,400 |
12 Apr 2024 | 16.78 | 16.78 | 16.45 | 16.45 | 16.45 | 1,700 |
11 Apr 2024 | 17.35 | 17.62 | 17.35 | 17.62 | 17.62 | 3,800 |
10 Apr 2024 | 17.78 | 17.86 | 17.43 | 17.45 | 17.45 | 2,700 |
09 Apr 2024 | 18.19 | 18.19 | 17.94 | 18.00 | 18.00 | 1,600 |
08 Apr 2024 | 17.61 | 17.75 | 17.61 | 17.75 | 17.75 | 1,800 |
05 Apr 2024 | 17.41 | 17.51 | 17.39 | 17.45 | 17.45 | 2,300 |
04 Apr 2024 | 18.42 | 18.43 | 18.24 | 18.24 | 18.24 | 2,400 |
03 Apr 2024 | 17.66 | 17.77 | 17.66 | 17.76 | 17.76 | 9,800 |
02 Apr 2024 | 17.22 | 17.24 | 17.21 | 17.24 | 17.24 | 1,300 |
01 Apr 2024 | 16.90 | 17.66 | 16.90 | 17.47 | 17.47 | 1,800 |
28 Mar 2024 | 17.51 | 17.86 | 17.51 | 17.84 | 17.84 | 6,200 |
27 Mar 2024 | 18.00 | 18.31 | 18.00 | 18.31 | 18.31 | 1,200 |
26 Mar 2024 | 17.84 | 17.89 | 17.76 | 17.84 | 17.84 | 2,900 |
25 Mar 2024 | 17.43 | 17.43 | 17.31 | 17.40 | 17.40 | 3,900 |
22 Mar 2024 | 17.51 | 17.51 | 17.44 | 17.45 | 17.45 | 3,000 |
21 Mar 2024 | 17.36 | 17.50 | 17.34 | 17.47 | 17.47 | 4,400 |
20 Mar 2024 | 17.42 | 17.53 | 17.42 | 17.50 | 17.50 | 2,400 |
19 Mar 2024 | 17.13 | 17.44 | 17.13 | 17.42 | 17.42 | 5,600 |
18 Mar 2024 | 17.51 | 17.51 | 17.25 | 17.25 | 17.25 | 2,400 |
15 Mar 2024 | 17.77 | 17.77 | 17.56 | 17.58 | 17.58 | 8,600 |
14 Mar 2024 | 18.10 | 18.12 | 17.88 | 17.92 | 17.92 | 5,000 |
13 Mar 2024 | 18.26 | 18.38 | 18.26 | 18.27 | 18.27 | 2,500 |
12 Mar 2024 | 18.15 | 18.27 | 18.10 | 18.22 | 18.22 | 3,500 |
11 Mar 2024 | 17.48 | 17.52 | 17.38 | 17.52 | 17.52 | 4,700 |
08 Mar 2024 | 17.74 | 17.78 | 17.55 | 17.57 | 17.57 | 4,100 |
07 Mar 2024 | 17.30 | 17.48 | 17.30 | 17.48 | 17.48 | 2,000 |
06 Mar 2024 | 17.20 | 17.20 | 17.04 | 17.04 | 17.04 | 5,400 |
05 Mar 2024 | 16.71 | 16.79 | 16.61 | 16.64 | 16.64 | 5,100 |
04 Mar 2024 | 17.13 | 17.13 | 16.93 | 16.93 | 16.93 | 2,000 |
01 Mar 2024 | 17.45 | 17.55 | 17.45 | 17.55 | 17.55 | 1,900 |
29 Feb 2024 | 16.96 | 17.19 | 16.96 | 17.02 | 17.02 | 2,000 |
28 Feb 2024 | 17.05 | 17.05 | 17.01 | 17.01 | 17.01 | 1,100 |
27 Feb 2024 | 17.18 | 17.24 | 17.16 | 17.22 | 17.22 | 4,700 |
26 Feb 2024 | 16.70 | 16.71 | 16.67 | 16.71 | 16.71 | 2,000 |
23 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 300 |
22 Feb 2024 | 17.75 | 17.75 | 17.58 | 17.61 | 17.61 | 4,700 |
21 Feb 2024 | 17.27 | 17.27 | 17.04 | 17.05 | 17.05 | 2,300 |
20 Feb 2024 | 16.71 | 16.88 | 16.71 | 16.82 | 16.82 | 3,900 |
16 Feb 2024 | 16.93 | 16.93 | 16.83 | 16.83 | 16.83 | 3,200 |
15 Feb 2024 | 16.65 | 16.69 | 16.64 | 16.69 | 16.69 | 5,500 |
14 Feb 2024 | 16.38 | 16.38 | 16.35 | 16.38 | 16.38 | 3,600 |
13 Feb 2024 | 16.56 | 16.56 | 16.45 | 16.50 | 16.50 | 5,800 |
12 Feb 2024 | 16.83 | 17.10 | 16.83 | 17.10 | 17.10 | 3,300 |
09 Feb 2024 | 16.86 | 16.98 | 16.85 | 16.98 | 16.98 | 4,500 |
08 Feb 2024 | 16.62 | 16.87 | 16.62 | 16.85 | 16.85 | 2,800 |
07 Feb 2024 | 17.07 | 17.07 | 16.98 | 17.03 | 17.03 | 2,200 |
06 Feb 2024 | 16.98 | 17.11 | 16.98 | 17.11 | 17.11 | 3,200 |
05 Feb 2024 | 17.50 | 17.50 | 17.27 | 17.34 | 17.34 | 5,500 |
02 Feb 2024 | 18.72 | 18.75 | 18.32 | 18.73 | 18.73 | 3,000 |
01 Feb 2024 | 18.70 | 18.82 | 18.68 | 18.82 | 18.82 | 2,900 |
31 Jan 2024 | 18.89 | 18.96 | 18.73 | 18.73 | 18.73 | 5,500 |
30 Jan 2024 | 18.67 | 18.77 | 18.67 | 18.77 | 18.77 | 2,700 |
29 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 600 |
26 Jan 2024 | 19.21 | 19.21 | 19.20 | 19.21 | 19.21 | 1,200 |
25 Jan 2024 | 18.99 | 19.04 | 18.93 | 18.93 | 18.93 | 2,200 |
24 Jan 2024 | 18.87 | 18.87 | 18.70 | 18.70 | 18.70 | 1,200 |
23 Jan 2024 | 18.65 | 18.65 | 18.57 | 18.58 | 18.58 | 1,700 |
22 Jan 2024 | 18.51 | 18.59 | 18.50 | 18.52 | 18.52 | 2,800 |
19 Jan 2024 | 17.76 | 17.86 | 17.76 | 17.86 | 17.86 | 1,900 |
18 Jan 2024 | 18.02 | 18.02 | 17.90 | 17.90 | 17.90 | 2,200 |
17 Jan 2024 | 18.06 | 18.06 | 18.00 | 18.06 | 18.06 | 3,800 |
16 Jan 2024 | 18.77 | 18.78 | 18.70 | 18.74 | 18.74 | 2,800 |
12 Jan 2024 | 19.74 | 19.93 | 18.63 | 18.95 | 18.95 | 12,300 |
11 Jan 2024 | 19.93 | 20.08 | 19.88 | 20.06 | 20.06 | 2,000 |
10 Jan 2024 | 19.91 | 20.13 | 19.90 | 20.13 | 20.13 | 1,800 |
09 Jan 2024 | 20.47 | 20.50 | 20.41 | 20.41 | 20.41 | 2,900 |
08 Jan 2024 | 20.40 | 20.58 | 20.40 | 20.58 | 20.58 | 1,200 |
05 Jan 2024 | 20.35 | 20.35 | 20.24 | 20.24 | 20.24 | 1,400 |
04 Jan 2024 | 20.29 | 20.39 | 20.29 | 20.33 | 20.33 | 8,100 |
03 Jan 2024 | 20.17 | 20.20 | 20.08 | 20.13 | 20.13 | 24,300 |
02 Jan 2024 | 21.31 | 21.31 | 21.19 | 21.19 | 21.19 | 900 |
29 Dec 2023 | 21.62 | 21.62 | 21.40 | 21.40 | 21.40 | 2,700 |
28 Dec 2023 | 21.60 | 21.60 | 21.56 | 21.56 | 21.56 | 5,700 |
27 Dec 2023 | 21.48 | 21.87 | 21.48 | 21.82 | 21.82 | 5,300 |
26 Dec 2023 | 20.89 | 21.41 | 20.84 | 20.86 | 20.86 | 2,100 |
22 Dec 2023 | 21.69 | 21.71 | 21.56 | 21.62 | 21.62 | 3,600 |
21 Dec 2023 | 21.53 | 21.53 | 21.49 | 21.49 | 21.49 | 1,400 |
20 Dec 2023 | 21.70 | 21.70 | 21.58 | 21.58 | 21.58 | 4,100 |
19 Dec 2023 | 21.37 | 21.50 | 21.37 | 21.50 | 21.50 | 6,700 |
18 Dec 2023 | 21.03 | 21.03 | 20.89 | 20.98 | 20.98 | 5,200 |
15 Dec 2023 | 20.83 | 20.83 | 20.59 | 20.61 | 20.61 | 2,900 |
14 Dec 2023 | 20.70 | 21.00 | 20.60 | 20.88 | 20.88 | 6,300 |
13 Dec 2023 | 18.94 | 19.26 | 18.91 | 19.25 | 19.25 | 6,400 |
12 Dec 2023 | 19.14 | 19.21 | 19.14 | 19.21 | 19.21 | 2,200 |
11 Dec 2023 | 19.64 | 19.67 | 19.59 | 19.63 | 19.63 | 3,400 |
08 Dec 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |