Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.49 | 17.55 | 17.49 | 17.55 | 17.55 | 22,405 |
25 Apr 2024 | 17.58 | 17.70 | 17.58 | 17.70 | 17.70 | 2,600 |
24 Apr 2024 | 17.92 | 17.92 | 17.88 | 17.88 | 17.88 | 1,700 |
23 Apr 2024 | 17.90 | 17.93 | 17.89 | 17.92 | 17.92 | 1,700 |
22 Apr 2024 | 17.15 | 17.86 | 17.15 | 17.84 | 17.84 | 7,400 |
19 Apr 2024 | 17.23 | 17.25 | 17.18 | 17.25 | 17.25 | 900 |
18 Apr 2024 | 17.06 | 17.14 | 16.82 | 17.14 | 17.14 | 900 |
17 Apr 2024 | 17.50 | 17.50 | 17.00 | 17.06 | 17.06 | 76,000 |
16 Apr 2024 | 17.84 | 18.30 | 17.66 | 17.66 | 17.66 | 1,500 |
15 Apr 2024 | 18.44 | 18.44 | 18.36 | 18.36 | 18.36 | 1,300 |
12 Apr 2024 | 18.43 | 18.43 | 18.39 | 18.39 | 18.39 | 900 |
11 Apr 2024 | 18.43 | 18.43 | 18.40 | 18.43 | 18.43 | 4,900 |
10 Apr 2024 | 18.46 | 18.56 | 18.45 | 18.45 | 18.45 | 4,600 |
09 Apr 2024 | 18.79 | 19.28 | 18.79 | 19.20 | 19.20 | 8,300 |
08 Apr 2024 | 18.75 | 18.77 | 18.72 | 18.76 | 18.76 | 9,000 |
05 Apr 2024 | 18.52 | 18.56 | 18.51 | 18.55 | 18.55 | 1,900 |
04 Apr 2024 | 18.88 | 18.88 | 18.79 | 18.79 | 18.79 | 600 |
03 Apr 2024 | 18.76 | 18.84 | 18.76 | 18.79 | 18.79 | 700 |
02 Apr 2024 | 18.66 | 18.68 | 18.66 | 18.68 | 18.68 | 58,400 |
01 Apr 2024 | 18.86 | 19.04 | 18.86 | 19.04 | 19.04 | 1,800 |
28 Mar 2024 | 18.90 | 18.91 | 18.89 | 18.89 | 18.89 | 1,400 |
27 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
26 Mar 2024 | 19.08 | 19.09 | 19.06 | 19.07 | 19.07 | 1,300 |
25 Mar 2024 | 18.25 | 18.49 | 18.25 | 18.48 | 18.48 | 1,300 |
22 Mar 2024 | 18.18 | 18.20 | 18.16 | 18.20 | 18.20 | 3,300 |
21 Mar 2024 | 19.26 | 19.52 | 19.06 | 19.45 | 19.45 | 9,200 |
20 Mar 2024 | 20.00 | 20.06 | 20.00 | 20.06 | 20.06 | 1,200 |
19 Mar 2024 | 19.44 | 19.46 | 19.44 | 19.45 | 19.45 | 6,600 |
18 Mar 2024 | 19.50 | 19.50 | 19.38 | 19.38 | 19.38 | 10,700 |
15 Mar 2024 | 19.20 | 19.52 | 19.19 | 19.52 | 19.52 | 3,200 |
14 Mar 2024 | 19.29 | 19.39 | 19.17 | 19.24 | 19.24 | 13,800 |
13 Mar 2024 | 19.11 | 19.17 | 18.99 | 19.05 | 19.05 | 17,900 |
12 Mar 2024 | 18.83 | 18.91 | 18.83 | 18.91 | 18.91 | 4,000 |
11 Mar 2024 | 19.13 | 19.14 | 19.08 | 19.10 | 19.10 | 1,800 |
08 Mar 2024 | 18.75 | 18.75 | 18.50 | 18.68 | 18.68 | 2,500 |
07 Mar 2024 | 18.47 | 18.54 | 18.47 | 18.54 | 18.54 | 2,700 |
06 Mar 2024 | 18.43 | 18.43 | 18.11 | 18.38 | 18.38 | 3,300 |
05 Mar 2024 | 17.79 | 18.33 | 17.79 | 17.83 | 17.83 | 9,000 |
04 Mar 2024 | 18.20 | 18.70 | 18.20 | 18.49 | 18.49 | 47,200 |
01 Mar 2024 | 17.91 | 17.95 | 17.80 | 17.85 | 17.85 | 32,300 |
29 Feb 2024 | 17.41 | 17.41 | 17.31 | 17.34 | 17.34 | 33,500 |
28 Feb 2024 | 17.80 | 17.80 | 16.98 | 17.00 | 17.00 | 14,100 |
27 Feb 2024 | 16.32 | 16.85 | 16.32 | 16.85 | 16.85 | 64,900 |
26 Feb 2024 | 14.95 | 14.95 | 14.82 | 14.82 | 14.82 | 3,600 |
23 Feb 2024 | 15.22 | 15.24 | 15.22 | 15.23 | 15.23 | 2,900 |
22 Feb 2024 | 15.06 | 15.07 | 14.97 | 15.00 | 15.00 | 4,400 |
21 Feb 2024 | 15.03 | 15.28 | 14.86 | 14.87 | 14.87 | 123,800 |
20 Feb 2024 | 14.56 | 15.62 | 14.56 | 15.10 | 15.10 | 1,600 |
16 Feb 2024 | 15.33 | 15.65 | 15.33 | 15.62 | 15.62 | 7,200 |
15 Feb 2024 | 15.00 | 15.04 | 15.00 | 15.04 | 15.04 | 6,500 |
14 Feb 2024 | 15.00 | 15.00 | 14.96 | 15.00 | 15.00 | 1,900 |
13 Feb 2024 | 14.78 | 14.78 | 14.75 | 14.76 | 14.76 | 1,400 |
12 Feb 2024 | 14.86 | 14.98 | 14.86 | 14.96 | 14.96 | 1,400 |
09 Feb 2024 | 14.80 | 14.94 | 14.80 | 14.94 | 14.94 | 1,100 |
08 Feb 2024 | 14.81 | 14.81 | 14.80 | 14.81 | 14.81 | 5,200 |
07 Feb 2024 | 15.16 | 15.16 | 14.85 | 14.86 | 14.86 | 2,400 |
06 Feb 2024 | 14.97 | 15.04 | 14.97 | 15.03 | 15.03 | 5,200 |
05 Feb 2024 | 14.94 | 14.94 | 14.70 | 14.78 | 14.78 | 7,100 |
02 Feb 2024 | 14.66 | 14.70 | 14.63 | 14.69 | 14.69 | 5,000 |
01 Feb 2024 | 14.62 | 14.62 | 14.56 | 14.61 | 14.61 | 3,400 |
31 Jan 2024 | 13.40 | 14.44 | 13.40 | 13.87 | 13.87 | 19,500 |
30 Jan 2024 | 14.29 | 14.32 | 14.29 | 14.32 | 14.32 | 1,800 |
29 Jan 2024 | 14.12 | 14.59 | 14.12 | 14.52 | 14.52 | 5,800 |
26 Jan 2024 | 14.40 | 14.43 | 14.40 | 14.43 | 14.43 | 2,700 |
25 Jan 2024 | 14.14 | 14.63 | 14.14 | 14.63 | 14.63 | 1,700 |
24 Jan 2024 | 14.56 | 14.60 | 14.56 | 14.57 | 14.57 | 1,400 |
23 Jan 2024 | 14.00 | 14.18 | 13.92 | 14.18 | 14.18 | 72,000 |
22 Jan 2024 | 13.75 | 13.79 | 13.75 | 13.78 | 13.78 | 5,100 |
19 Jan 2024 | 14.92 | 14.92 | 14.41 | 14.47 | 14.47 | 1,500 |
18 Jan 2024 | 14.59 | 14.68 | 14.50 | 14.63 | 14.63 | 2,000 |
17 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 400 |
16 Jan 2024 | 14.52 | 14.56 | 14.50 | 14.50 | 14.50 | 6,400 |
12 Jan 2024 | 15.16 | 15.16 | 15.11 | 15.11 | 15.11 | 12,000 |
11 Jan 2024 | 15.13 | 15.13 | 15.05 | 15.11 | 15.11 | 3,800 |
10 Jan 2024 | 15.64 | 15.64 | 15.01 | 15.04 | 15.04 | 3,800 |
09 Jan 2024 | 14.94 | 14.94 | 14.92 | 14.93 | 14.93 | 2,300 |
08 Jan 2024 | 15.28 | 15.33 | 15.28 | 15.33 | 15.33 | 1,500 |
05 Jan 2024 | 15.12 | 15.12 | 15.07 | 15.07 | 15.07 | 1,800 |
04 Jan 2024 | 15.15 | 15.15 | 14.54 | 14.54 | 14.54 | 2,600 |
03 Jan 2024 | 15.58 | 15.58 | 15.28 | 15.31 | 15.31 | 162,900 |
02 Jan 2024 | 16.07 | 16.07 | 15.99 | 16.04 | 16.04 | 2,600 |
29 Dec 2023 | 16.64 | 16.64 | 16.45 | 16.47 | 16.47 | 2,900 |
28 Dec 2023 | 16.60 | 16.60 | 16.22 | 16.23 | 16.23 | 5,000 |
27 Dec 2023 | 16.10 | 16.10 | 15.97 | 15.97 | 15.97 | 2,000 |
26 Dec 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 400 |
22 Dec 2023 | 16.36 | 16.36 | 16.33 | 16.33 | 16.33 | 2,400 |
21 Dec 2023 | 16.49 | 16.58 | 16.38 | 16.41 | 16.41 | 4,500 |
20 Dec 2023 | 16.84 | 16.84 | 16.21 | 16.21 | 16.21 | 6,100 |
19 Dec 2023 | 16.19 | 16.22 | 16.16 | 16.22 | 16.22 | 8,800 |
18 Dec 2023 | 15.16 | 15.62 | 15.16 | 15.62 | 15.62 | 900 |
15 Dec 2023 | 15.83 | 15.86 | 15.81 | 15.81 | 15.81 | 1,600 |
14 Dec 2023 | 15.23 | 15.36 | 15.23 | 15.25 | 15.25 | 1,600 |
13 Dec 2023 | 14.36 | 14.95 | 14.36 | 14.90 | 14.90 | 11,600 |
12 Dec 2023 | 14.99 | 15.22 | 14.91 | 14.91 | 14.91 | 5,800 |
11 Dec 2023 | 14.70 | 14.75 | 14.69 | 14.74 | 14.74 | 11,400 |
08 Dec 2023 | 14.44 | 14.44 | 14.32 | 14.37 | 14.37 | 3,900 |
07 Dec 2023 | 14.60 | 14.62 | 14.58 | 14.62 | 14.62 | 8,400 |
06 Dec 2023 | 14.56 | 14.56 | 14.47 | 14.47 | 14.47 | 2,600 |
05 Dec 2023 | 14.68 | 14.68 | 14.66 | 14.68 | 14.68 | 1,000 |
04 Dec 2023 | 14.77 | 14.81 | 14.75 | 14.76 | 14.76 | 3,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |