Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 17.65 | 17.67 | 17.51 | 17.51 | 17.51 | 5,769 |
06 May 2024 | 17.66 | 17.69 | 17.46 | 17.69 | 17.69 | 2,000 |
03 May 2024 | 17.69 | 17.69 | 17.48 | 17.59 | 17.59 | 6,400 |
02 May 2024 | 17.67 | 17.75 | 17.45 | 17.69 | 17.69 | 9,500 |
01 May 2024 | 17.39 | 17.44 | 17.36 | 17.44 | 17.44 | 5,500 |
30 Apr 2024 | 17.11 | 17.35 | 17.11 | 17.34 | 17.34 | 6,600 |
29 Apr 2024 | 17.16 | 17.23 | 17.16 | 17.23 | 17.23 | 3,200 |
26 Apr 2024 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | 3,900 |
25 Apr 2024 | 16.85 | 17.12 | 16.80 | 17.10 | 17.10 | 5,300 |
24 Apr 2024 | 17.00 | 17.01 | 16.87 | 17.01 | 17.01 | 3,300 |
23 Apr 2024 | 16.78 | 17.27 | 16.78 | 17.27 | 17.27 | 7,100 |
22 Apr 2024 | 17.65 | 17.65 | 17.25 | 17.25 | 17.25 | 8,100 |
19 Apr 2024 | 17.36 | 17.74 | 17.36 | 17.69 | 17.69 | 7,700 |
18 Apr 2024 | 17.32 | 17.34 | 17.32 | 17.34 | 17.34 | 3,700 |
17 Apr 2024 | 17.19 | 17.45 | 17.07 | 17.33 | 17.33 | 7,800 |
16 Apr 2024 | 17.15 | 17.39 | 17.04 | 17.04 | 17.04 | 3,900 |
15 Apr 2024 | 17.02 | 17.25 | 17.02 | 17.22 | 17.22 | 7,900 |
12 Apr 2024 | 17.00 | 17.27 | 17.00 | 17.08 | 17.08 | 5,100 |
11 Apr 2024 | 16.93 | 17.43 | 16.86 | 17.09 | 17.09 | 8,800 |
10 Apr 2024 | 17.17 | 17.49 | 16.79 | 17.30 | 17.30 | 7,000 |
09 Apr 2024 | 17.21 | 17.52 | 17.21 | 17.26 | 17.26 | 10,400 |
08 Apr 2024 | 16.91 | 17.71 | 16.91 | 17.19 | 17.19 | 11,700 |
05 Apr 2024 | 16.90 | 17.64 | 16.90 | 17.02 | 17.02 | 6,900 |
04 Apr 2024 | 16.75 | 16.82 | 16.75 | 16.80 | 16.80 | 4,300 |
03 Apr 2024 | 16.85 | 16.97 | 16.70 | 16.76 | 16.76 | 5,100 |
02 Apr 2024 | 16.89 | 17.08 | 16.89 | 17.01 | 17.01 | 3,200 |
01 Apr 2024 | 17.61 | 17.61 | 16.85 | 16.89 | 16.89 | 22,100 |
28 Mar 2024 | 17.63 | 17.73 | 17.42 | 17.42 | 17.42 | 5,200 |
27 Mar 2024 | 17.84 | 18.03 | 17.42 | 17.42 | 17.42 | 11,300 |
26 Mar 2024 | 17.59 | 18.30 | 17.56 | 17.64 | 17.64 | 3,200 |
25 Mar 2024 | 17.46 | 17.78 | 17.46 | 17.55 | 17.55 | 2,600 |
22 Mar 2024 | 17.67 | 18.49 | 17.31 | 17.55 | 17.55 | 13,200 |
21 Mar 2024 | 18.17 | 18.25 | 17.80 | 17.89 | 17.89 | 10,700 |
20 Mar 2024 | 17.49 | 18.11 | 17.47 | 17.96 | 17.96 | 23,500 |
19 Mar 2024 | 17.00 | 17.45 | 17.00 | 17.24 | 17.24 | 6,500 |
18 Mar 2024 | 17.35 | 17.35 | 16.89 | 17.17 | 17.17 | 59,600 |
15 Mar 2024 | 15.92 | 17.49 | 15.92 | 17.45 | 17.45 | 214,100 |
14 Mar 2024 | 16.08 | 16.10 | 16.05 | 16.10 | 16.10 | 6,000 |
13 Mar 2024 | 16.16 | 16.29 | 16.16 | 16.29 | 16.29 | 3,300 |
12 Mar 2024 | 16.37 | 16.47 | 16.31 | 16.31 | 16.31 | 2,800 |
11 Mar 2024 | 16.29 | 16.29 | 16.27 | 16.27 | 16.27 | 2,000 |
08 Mar 2024 | 16.78 | 16.78 | 16.34 | 16.34 | 16.34 | 2,600 |
07 Mar 2024 | 16.21 | 16.33 | 16.17 | 16.30 | 16.30 | 4,500 |
06 Mar 2024 | 16.31 | 16.61 | 16.21 | 16.21 | 16.21 | 6,600 |
05 Mar 2024 | 16.28 | 16.36 | 16.27 | 16.34 | 16.34 | 4,700 |
04 Mar 2024 | 16.39 | 16.70 | 16.30 | 16.30 | 16.30 | 6,800 |
01 Mar 2024 | 16.75 | 16.75 | 16.56 | 16.56 | 16.56 | 2,600 |
29 Feb 2024 | 16.77 | 16.77 | 16.56 | 16.56 | 16.56 | 3,000 |
28 Feb 2024 | 16.40 | 16.92 | 16.40 | 16.46 | 16.46 | 4,800 |
27 Feb 2024 | 17.05 | 17.05 | 16.51 | 16.55 | 16.55 | 4,000 |
26 Feb 2024 | 16.08 | 16.65 | 16.08 | 16.51 | 16.51 | 3,600 |
23 Feb 2024 | 16.51 | 16.51 | 16.40 | 16.41 | 16.41 | 3,800 |
22 Feb 2024 | 16.51 | 16.66 | 16.51 | 16.58 | 16.58 | 6,300 |
21 Feb 2024 | 16.85 | 17.22 | 16.51 | 16.66 | 16.66 | 8,000 |
20 Feb 2024 | 16.72 | 16.76 | 16.58 | 16.60 | 16.60 | 4,700 |
16 Feb 2024 | 16.98 | 16.98 | 16.66 | 16.68 | 16.68 | 3,100 |
15 Feb 2024 | 16.94 | 16.99 | 16.90 | 16.99 | 16.99 | 3,800 |
14 Feb 2024 | 16.74 | 17.00 | 16.44 | 16.70 | 16.70 | 4,900 |
13 Feb 2024 | 16.69 | 16.90 | 16.49 | 16.51 | 16.51 | 8,000 |
12 Feb 2024 | 16.96 | 17.00 | 16.75 | 16.75 | 16.75 | 5,400 |
09 Feb 2024 | 17.05 | 17.16 | 16.92 | 16.92 | 16.92 | 4,400 |
08 Feb 2024 | 16.86 | 17.05 | 16.86 | 16.95 | 16.95 | 7,800 |
07 Feb 2024 | 17.48 | 17.48 | 16.96 | 16.96 | 16.96 | 3,300 |
06 Feb 2024 | 16.76 | 17.01 | 16.76 | 16.84 | 16.84 | 2,700 |
05 Feb 2024 | 16.75 | 17.47 | 16.66 | 16.66 | 16.66 | 10,500 |
02 Feb 2024 | 17.10 | 17.50 | 16.90 | 16.92 | 16.92 | 7,300 |
01 Feb 2024 | 17.58 | 17.75 | 17.23 | 17.23 | 17.23 | 6,800 |
31 Jan 2024 | 17.54 | 17.54 | 17.30 | 17.30 | 17.30 | 4,900 |
30 Jan 2024 | 17.52 | 17.73 | 17.31 | 17.73 | 17.73 | 8,200 |
29 Jan 2024 | 17.50 | 17.69 | 17.50 | 17.50 | 17.50 | 34,200 |
26 Jan 2024 | 17.19 | 17.19 | 16.85 | 17.00 | 17.00 | 2,500 |
25 Jan 2024 | 17.65 | 17.65 | 17.02 | 17.20 | 17.20 | 4,000 |
24 Jan 2024 | 16.60 | 17.29 | 16.60 | 17.05 | 17.05 | 5,100 |
23 Jan 2024 | 17.00 | 17.04 | 16.77 | 16.77 | 16.77 | 32,400 |
22 Jan 2024 | 17.01 | 17.28 | 17.01 | 17.20 | 17.20 | 8,900 |
19 Jan 2024 | 17.40 | 17.65 | 17.16 | 17.18 | 17.18 | 4,900 |
18 Jan 2024 | 17.51 | 17.51 | 17.13 | 17.13 | 17.13 | 3,700 |
17 Jan 2024 | 17.24 | 17.61 | 17.06 | 17.06 | 17.06 | 5,000 |
16 Jan 2024 | 17.77 | 17.77 | 17.24 | 17.24 | 17.24 | 3,500 |
12 Jan 2024 | 17.61 | 17.61 | 17.27 | 17.27 | 17.27 | 3,300 |
11 Jan 2024 | 17.25 | 18.31 | 17.25 | 17.35 | 17.35 | 9,500 |
10 Jan 2024 | 17.53 | 17.86 | 17.38 | 17.49 | 17.49 | 5,900 |
09 Jan 2024 | 17.18 | 17.49 | 17.18 | 17.31 | 17.31 | 4,600 |
08 Jan 2024 | 17.87 | 18.18 | 17.01 | 17.40 | 17.40 | 4,500 |
05 Jan 2024 | 17.92 | 18.44 | 17.50 | 17.51 | 17.51 | 12,000 |
04 Jan 2024 | 17.46 | 17.92 | 17.25 | 17.52 | 17.52 | 5,700 |
03 Jan 2024 | 18.02 | 18.02 | 17.00 | 17.27 | 17.27 | 7,300 |
02 Jan 2024 | 17.36 | 17.95 | 17.36 | 17.95 | 17.95 | 7,300 |
29 Dec 2023 | 17.49 | 17.77 | 17.10 | 17.53 | 17.53 | 7,800 |
28 Dec 2023 | 18.31 | 18.31 | 17.55 | 17.55 | 17.55 | 6,200 |
27 Dec 2023 | 17.58 | 18.00 | 17.58 | 17.77 | 17.77 | 17,500 |
26 Dec 2023 | 18.15 | 18.15 | 17.83 | 17.89 | 17.89 | 3,300 |
22 Dec 2023 | 17.98 | 18.36 | 17.61 | 18.08 | 18.08 | 12,400 |
21 Dec 2023 | 17.97 | 17.97 | 17.23 | 17.81 | 17.81 | 13,500 |
20 Dec 2023 | 18.14 | 18.14 | 17.65 | 17.65 | 17.65 | 11,800 |
19 Dec 2023 | 18.05 | 18.05 | 17.63 | 17.82 | 17.82 | 4,200 |
18 Dec 2023 | 18.06 | 18.48 | 17.90 | 17.90 | 17.90 | 6,900 |
15 Dec 2023 | 18.24 | 18.75 | 17.73 | 18.29 | 18.29 | 20,000 |
14 Dec 2023 | 17.22 | 17.92 | 17.22 | 17.90 | 17.90 | 11,300 |
13 Dec 2023 | 16.70 | 17.50 | 16.65 | 17.50 | 17.50 | 8,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |