Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.97 | 16.97 | 16.26 | 16.27 | 16.27 | 9,000 |
25 Apr 2024 | 16.10 | 16.97 | 15.89 | 16.86 | 16.86 | 17,000 |
24 Apr 2024 | 16.59 | 16.59 | 15.90 | 16.19 | 16.19 | 17,000 |
23 Apr 2024 | 16.20 | 16.63 | 16.00 | 16.01 | 16.01 | 14,600 |
22 Apr 2024 | 16.59 | 16.85 | 16.14 | 16.20 | 16.20 | 20,800 |
19 Apr 2024 | 17.01 | 17.04 | 16.80 | 16.81 | 16.81 | 5,700 |
18 Apr 2024 | 17.09 | 17.09 | 16.50 | 16.83 | 16.83 | 19,300 |
17 Apr 2024 | 16.80 | 17.13 | 16.52 | 16.52 | 16.52 | 15,500 |
16 Apr 2024 | 17.00 | 17.07 | 16.50 | 16.79 | 16.79 | 15,200 |
15 Apr 2024 | 17.25 | 17.43 | 16.64 | 16.83 | 16.83 | 27,500 |
12 Apr 2024 | 17.64 | 18.58 | 17.09 | 17.16 | 17.16 | 19,900 |
11 Apr 2024 | 18.06 | 18.48 | 17.32 | 17.64 | 17.64 | 28,700 |
10 Apr 2024 | 19.01 | 19.02 | 17.44 | 18.06 | 18.06 | 43,000 |
09 Apr 2024 | 18.74 | 19.88 | 18.74 | 19.10 | 19.10 | 33,100 |
08 Apr 2024 | 19.36 | 20.18 | 18.62 | 18.75 | 18.75 | 12,500 |
05 Apr 2024 | 19.70 | 20.09 | 19.49 | 19.54 | 19.54 | 8,000 |
04 Apr 2024 | 19.35 | 20.03 | 19.35 | 19.83 | 19.83 | 6,400 |
03 Apr 2024 | 19.92 | 20.34 | 19.71 | 19.71 | 19.71 | 16,900 |
02 Apr 2024 | 20.30 | 20.40 | 20.00 | 20.05 | 20.05 | 12,700 |
01 Apr 2024 | 21.25 | 21.25 | 20.09 | 20.42 | 20.42 | 21,100 |
28 Mar 2024 | 21.71 | 21.71 | 21.36 | 21.36 | 21.36 | 13,900 |
27 Mar 2024 | 21.75 | 22.10 | 21.55 | 21.79 | 21.79 | 6,200 |
26 Mar 2024 | 21.65 | 22.20 | 21.52 | 21.71 | 21.71 | 10,500 |
25 Mar 2024 | 22.20 | 22.39 | 21.62 | 21.85 | 21.85 | 17,700 |
22 Mar 2024 | 22.20 | 22.39 | 22.11 | 22.28 | 22.28 | 16,900 |
21 Mar 2024 | 22.24 | 22.38 | 21.50 | 22.34 | 22.34 | 22,600 |
20 Mar 2024 | 21.05 | 22.30 | 20.94 | 22.23 | 22.23 | 29,800 |
19 Mar 2024 | 21.75 | 21.90 | 21.11 | 21.14 | 21.14 | 33,100 |
18 Mar 2024 | 21.90 | 21.90 | 21.48 | 21.61 | 21.61 | 13,800 |
15 Mar 2024 | 22.08 | 22.34 | 21.72 | 21.89 | 21.89 | 17,300 |
14 Mar 2024 | 22.61 | 22.72 | 21.91 | 22.25 | 22.25 | 26,500 |
13 Mar 2024 | 22.70 | 22.96 | 22.30 | 22.72 | 22.72 | 37,200 |
12 Mar 2024 | 22.06 | 23.00 | 22.06 | 23.00 | 23.00 | 22,400 |
11 Mar 2024 | 22.68 | 22.68 | 22.11 | 22.21 | 22.21 | 21,400 |
08 Mar 2024 | 23.25 | 23.41 | 22.30 | 22.65 | 22.65 | 21,300 |
07 Mar 2024 | 22.67 | 23.16 | 22.34 | 23.16 | 23.16 | 31,300 |
06 Mar 2024 | 23.25 | 23.25 | 22.31 | 22.69 | 22.69 | 18,000 |
05 Mar 2024 | 23.02 | 23.14 | 22.83 | 23.13 | 23.13 | 8,200 |
04 Mar 2024 | 22.48 | 22.99 | 22.48 | 22.99 | 22.99 | 18,800 |
01 Mar 2024 | 22.30 | 22.82 | 22.21 | 22.50 | 22.50 | 20,700 |
29 Feb 2024 | 23.00 | 23.00 | 22.10 | 22.27 | 22.27 | 5,200 |
28 Feb 2024 | 23.13 | 23.24 | 22.78 | 23.00 | 23.00 | 14,900 |
27 Feb 2024 | 23.01 | 23.25 | 23.01 | 23.04 | 23.04 | 9,200 |
26 Feb 2024 | 22.64 | 23.25 | 22.60 | 23.24 | 23.24 | 20,500 |
23 Feb 2024 | 22.34 | 22.83 | 22.20 | 22.82 | 22.82 | 14,700 |
22 Feb 2024 | 22.50 | 22.78 | 22.06 | 22.39 | 22.39 | 32,400 |
21 Feb 2024 | 23.00 | 23.19 | 22.45 | 22.99 | 22.99 | 17,400 |
20 Feb 2024 | 23.20 | 24.05 | 23.03 | 23.03 | 23.03 | 65,600 |
16 Feb 2024 | 22.24 | 23.18 | 21.79 | 23.03 | 23.03 | 33,700 |
15 Feb 2024 | 22.39 | 22.40 | 21.09 | 22.17 | 22.17 | 31,800 |
14 Feb 2024 | 22.00 | 23.00 | 21.71 | 22.08 | 22.08 | 103,300 |
13 Feb 2024 | 20.21 | 20.68 | 20.21 | 20.43 | 20.43 | 11,100 |
12 Feb 2024 | 20.73 | 20.75 | 20.31 | 20.36 | 20.36 | 19,500 |
09 Feb 2024 | 20.25 | 20.67 | 20.17 | 20.67 | 20.67 | 12,300 |
08 Feb 2024 | 20.09 | 20.34 | 20.06 | 20.20 | 20.20 | 35,500 |
07 Feb 2024 | 20.12 | 20.30 | 19.93 | 20.10 | 20.10 | 8,300 |
06 Feb 2024 | 19.90 | 20.10 | 19.87 | 20.10 | 20.10 | 13,200 |
05 Feb 2024 | 19.69 | 20.15 | 19.69 | 19.77 | 19.77 | 31,300 |
02 Feb 2024 | 19.46 | 19.85 | 19.44 | 19.85 | 19.85 | 11,200 |
01 Feb 2024 | 19.62 | 19.85 | 19.46 | 19.46 | 19.46 | 17,900 |
31 Jan 2024 | 19.73 | 19.84 | 19.56 | 19.56 | 19.56 | 7,700 |
30 Jan 2024 | 19.74 | 19.81 | 19.55 | 19.55 | 19.55 | 4,500 |
29 Jan 2024 | 19.53 | 19.79 | 19.50 | 19.76 | 19.76 | 15,100 |
26 Jan 2024 | 19.70 | 19.70 | 19.34 | 19.68 | 19.68 | 10,400 |
25 Jan 2024 | 19.52 | 19.67 | 19.35 | 19.67 | 19.67 | 9,900 |
24 Jan 2024 | 19.59 | 19.85 | 19.38 | 19.55 | 19.55 | 14,900 |
23 Jan 2024 | 19.35 | 19.71 | 19.33 | 19.51 | 19.51 | 7,800 |
22 Jan 2024 | 18.89 | 19.70 | 18.89 | 19.56 | 19.56 | 20,100 |
19 Jan 2024 | 19.40 | 19.40 | 19.00 | 19.07 | 19.07 | 9,700 |
18 Jan 2024 | 18.94 | 19.27 | 18.94 | 19.24 | 19.24 | 8,700 |
17 Jan 2024 | 19.28 | 19.28 | 18.90 | 19.00 | 19.00 | 22,500 |
16 Jan 2024 | 19.21 | 19.50 | 19.00 | 19.07 | 19.07 | 16,000 |
12 Jan 2024 | 19.16 | 19.27 | 18.93 | 19.20 | 19.20 | 6,100 |
11 Jan 2024 | 18.99 | 19.21 | 18.84 | 18.91 | 18.91 | 7,100 |
10 Jan 2024 | 19.25 | 19.26 | 18.84 | 18.84 | 18.84 | 9,800 |
09 Jan 2024 | 19.04 | 19.50 | 19.00 | 19.27 | 19.27 | 15,600 |
08 Jan 2024 | 19.19 | 19.30 | 19.03 | 19.03 | 19.03 | 6,100 |
05 Jan 2024 | 19.32 | 19.46 | 18.92 | 18.96 | 18.96 | 12,600 |
04 Jan 2024 | 19.61 | 19.61 | 19.13 | 19.14 | 19.14 | 8,700 |
03 Jan 2024 | 20.03 | 20.15 | 19.41 | 19.60 | 19.60 | 14,500 |
02 Jan 2024 | 19.57 | 20.10 | 19.57 | 20.10 | 20.10 | 14,500 |
29 Dec 2023 | 19.65 | 19.73 | 19.30 | 19.56 | 19.56 | 9,400 |
28 Dec 2023 | 19.66 | 19.75 | 19.56 | 19.68 | 19.68 | 4,100 |
27 Dec 2023 | 19.80 | 20.06 | 19.55 | 19.73 | 19.73 | 16,600 |
26 Dec 2023 | 19.89 | 19.95 | 19.55 | 19.86 | 19.86 | 10,800 |
22 Dec 2023 | 20.34 | 20.34 | 19.75 | 19.89 | 19.89 | 16,200 |
21 Dec 2023 | 20.33 | 20.43 | 20.03 | 20.43 | 20.43 | 8,500 |
20 Dec 2023 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | 18,300 |
19 Dec 2023 | 20.46 | 20.59 | 20.04 | 20.50 | 20.50 | 21,500 |
18 Dec 2023 | 19.99 | 20.64 | 19.67 | 20.48 | 20.48 | 27,900 |
15 Dec 2023 | 19.95 | 20.05 | 19.65 | 20.05 | 20.05 | 23,900 |
14 Dec 2023 | 20.14 | 20.14 | 19.71 | 19.99 | 19.99 | 15,500 |
13 Dec 2023 | 19.97 | 20.34 | 19.82 | 20.15 | 20.15 | 18,400 |
12 Dec 2023 | 19.95 | 20.35 | 19.80 | 20.10 | 20.10 | 26,500 |
11 Dec 2023 | 19.82 | 20.31 | 19.82 | 20.00 | 20.00 | 18,100 |
08 Dec 2023 | 19.68 | 20.10 | 19.54 | 19.82 | 19.82 | 26,300 |
07 Dec 2023 | 19.48 | 19.80 | 19.48 | 19.80 | 19.80 | 13,400 |
06 Dec 2023 | 19.45 | 19.56 | 19.29 | 19.47 | 19.47 | 13,800 |
05 Dec 2023 | 19.35 | 19.38 | 19.08 | 19.37 | 19.37 | 15,000 |
04 Dec 2023 | 18.99 | 19.42 | 18.99 | 19.18 | 19.18 | 20,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |