Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.30 | 17.45 | 17.11 | 17.35 | 17.35 | 2,141,001 |
24 Apr 2024 | 17.66 | 17.66 | 17.39 | 17.45 | 17.45 | 1,544,114 |
23 Apr 2024 | 17.70 | 17.73 | 17.41 | 17.53 | 17.53 | 2,024,425 |
22 Apr 2024 | 17.86 | 17.86 | 17.50 | 17.67 | 17.67 | 2,030,936 |
19 Apr 2024 | 17.77 | 17.83 | 17.44 | 17.70 | 17.70 | 2,644,724 |
18 Apr 2024 | 18.00 | 18.00 | 17.37 | 17.87 | 17.87 | 3,441,685 |
17 Apr 2024 | 17.80 | 18.14 | 17.80 | 17.94 | 17.94 | 1,105,274 |
16 Apr 2024 | 17.97 | 17.97 | 17.62 | 17.85 | 17.85 | 2,185,544 |
15 Apr 2024 | 18.30 | 18.35 | 18.03 | 18.15 | 18.15 | 1,987,798 |
12 Apr 2024 | 18.60 | 18.61 | 18.34 | 18.42 | 18.42 | 1,943,171 |
11 Apr 2024 | 18.59 | 18.67 | 18.33 | 18.35 | 18.35 | 2,042,856 |
10 Apr 2024 | 18.27 | 18.60 | 18.24 | 18.50 | 18.50 | 1,557,844 |
09 Apr 2024 | 18.56 | 18.68 | 18.27 | 18.33 | 18.33 | 1,743,836 |
08 Apr 2024 | 18.44 | 18.72 | 18.31 | 18.58 | 18.58 | 2,428,083 |
05 Apr 2024 | 18.38 | 18.61 | 18.36 | 18.44 | 18.44 | 1,539,078 |
04 Apr 2024 | 18.60 | 18.67 | 18.51 | 18.64 | 18.64 | 1,137,677 |
03 Apr 2024 | 18.33 | 18.63 | 18.32 | 18.60 | 18.60 | 1,729,183 |
02 Apr 2024 | 18.55 | 18.61 | 18.25 | 18.26 | 18.26 | 1,985,292 |
28 Mar 2024 | 18.34 | 18.43 | 18.15 | 18.32 | 18.32 | 2,311,515 |
27 Mar 2024 | 18.31 | 18.45 | 18.22 | 18.40 | 18.40 | 1,315,511 |
26 Mar 2024 | 18.33 | 18.50 | 18.26 | 18.31 | 18.31 | 1,280,611 |
25 Mar 2024 | 18.40 | 18.41 | 18.13 | 18.28 | 18.28 | 1,867,861 |
22 Mar 2024 | 18.20 | 18.43 | 18.13 | 18.26 | 18.26 | 1,870,745 |
21 Mar 2024 | 18.25 | 18.27 | 17.95 | 18.15 | 18.15 | 1,763,942 |
20 Mar 2024 | 17.92 | 18.06 | 17.92 | 17.99 | 17.99 | 1,220,458 |
19 Mar 2024 | 17.70 | 18.00 | 17.66 | 17.95 | 17.95 | 1,411,565 |
18 Mar 2024 | 17.89 | 17.90 | 17.55 | 17.68 | 17.68 | 1,306,241 |
15 Mar 2024 | 17.88 | 17.97 | 17.68 | 17.74 | 17.74 | 3,332,448 |
14 Mar 2024 | 17.87 | 18.08 | 17.77 | 17.87 | 17.87 | 3,191,040 |
13 Mar 2024 | 17.60 | 17.87 | 17.56 | 17.71 | 17.71 | 2,657,230 |
12 Mar 2024 | 17.40 | 17.62 | 17.30 | 17.55 | 17.55 | 2,892,808 |
11 Mar 2024 | 17.23 | 17.34 | 17.13 | 17.30 | 17.30 | 1,949,308 |
08 Mar 2024 | 17.33 | 17.42 | 17.24 | 17.31 | 17.31 | 2,692,498 |
07 Mar 2024 | 17.11 | 17.42 | 17.03 | 17.26 | 17.26 | 3,513,022 |
06 Mar 2024 | 17.01 | 17.27 | 17.00 | 17.18 | 17.18 | 4,259,550 |
05 Mar 2024 | 16.45 | 17.07 | 16.38 | 16.99 | 16.99 | 5,239,685 |
04 Mar 2024 | 16.47 | 16.58 | 16.34 | 16.41 | 16.41 | 2,835,226 |
01 Mar 2024 | 16.38 | 16.48 | 16.22 | 16.48 | 16.48 | 3,135,295 |
29 Feb 2024 | 16.60 | 16.69 | 16.38 | 16.42 | 16.42 | 5,139,002 |
28 Feb 2024 | 16.64 | 16.74 | 16.50 | 16.58 | 16.58 | 2,842,862 |
27 Feb 2024 | 16.59 | 16.80 | 16.55 | 16.68 | 16.68 | 3,185,016 |
26 Feb 2024 | 16.39 | 16.68 | 16.34 | 16.58 | 16.58 | 4,000,573 |
23 Feb 2024 | 16.15 | 16.42 | 16.07 | 16.42 | 16.42 | 3,924,554 |
22 Feb 2024 | 15.90 | 16.92 | 15.86 | 16.12 | 16.12 | 14,941,882 |
21 Feb 2024 | 14.81 | 15.10 | 14.66 | 15.02 | 15.02 | 2,472,917 |
20 Feb 2024 | 14.90 | 14.94 | 14.65 | 14.77 | 14.77 | 2,674,398 |
19 Feb 2024 | 15.03 | 15.14 | 14.93 | 14.93 | 14.93 | 1,124,315 |
16 Feb 2024 | 15.10 | 15.27 | 14.94 | 15.09 | 15.09 | 3,059,362 |
15 Feb 2024 | 14.81 | 14.96 | 14.59 | 14.96 | 14.96 | 2,725,263 |
14 Feb 2024 | 14.79 | 14.89 | 14.68 | 14.74 | 14.74 | 1,670,488 |
13 Feb 2024 | 14.90 | 14.94 | 14.68 | 14.82 | 14.82 | 2,855,136 |
12 Feb 2024 | 14.72 | 15.01 | 14.69 | 14.91 | 14.91 | 2,041,509 |
09 Feb 2024 | 14.72 | 14.83 | 14.67 | 14.70 | 14.70 | 1,057,257 |
08 Feb 2024 | 14.66 | 14.78 | 14.57 | 14.74 | 14.74 | 1,458,833 |
07 Feb 2024 | 14.75 | 14.85 | 14.52 | 14.57 | 14.57 | 1,715,651 |
06 Feb 2024 | 14.66 | 14.86 | 14.62 | 14.80 | 14.80 | 2,230,790 |
05 Feb 2024 | 14.88 | 14.93 | 14.50 | 14.53 | 14.53 | 2,836,420 |
02 Feb 2024 | 14.88 | 15.28 | 14.85 | 15.02 | 15.02 | 3,644,855 |
01 Feb 2024 | 14.80 | 15.00 | 14.70 | 14.77 | 14.77 | 1,892,978 |
31 Jan 2024 | 14.76 | 14.90 | 14.65 | 14.72 | 14.72 | 2,343,938 |
30 Jan 2024 | 14.98 | 15.02 | 14.46 | 14.69 | 14.69 | 4,248,259 |
29 Jan 2024 | 15.20 | 15.23 | 14.91 | 14.98 | 14.98 | 1,298,396 |
26 Jan 2024 | 15.10 | 15.25 | 15.06 | 15.06 | 15.06 | 2,315,405 |
25 Jan 2024 | 15.02 | 15.10 | 14.92 | 14.98 | 14.98 | 1,522,296 |
24 Jan 2024 | 14.85 | 15.00 | 14.79 | 14.98 | 14.98 | 1,845,909 |
23 Jan 2024 | 14.70 | 14.85 | 14.56 | 14.79 | 14.79 | 2,002,110 |
22 Jan 2024 | 14.43 | 14.78 | 14.43 | 14.70 | 14.70 | 3,286,686 |
19 Jan 2024 | 14.57 | 14.63 | 14.43 | 14.43 | 14.43 | 2,226,359 |
18 Jan 2024 | 14.52 | 14.53 | 14.34 | 14.51 | 14.51 | 2,318,172 |
17 Jan 2024 | 14.34 | 14.53 | 14.24 | 14.49 | 14.49 | 2,234,794 |
16 Jan 2024 | 14.52 | 14.65 | 14.43 | 14.49 | 14.49 | 2,188,962 |
15 Jan 2024 | 14.56 | 14.61 | 14.43 | 14.56 | 14.56 | 1,659,901 |
12 Jan 2024 | 14.79 | 14.88 | 14.68 | 14.73 | 14.73 | 2,407,126 |
11 Jan 2024 | 14.86 | 14.98 | 14.66 | 14.70 | 14.70 | 3,295,973 |
10 Jan 2024 | 15.00 | 15.06 | 14.70 | 14.77 | 14.77 | 3,479,768 |
09 Jan 2024 | 15.26 | 15.29 | 14.94 | 15.00 | 15.00 | 3,391,037 |
08 Jan 2024 | 15.44 | 15.55 | 15.08 | 15.23 | 15.23 | 4,076,760 |
05 Jan 2024 | 15.52 | 15.65 | 15.40 | 15.56 | 15.56 | 2,600,918 |
04 Jan 2024 | 15.76 | 15.84 | 15.58 | 15.61 | 15.61 | 2,778,900 |
03 Jan 2024 | 15.80 | 15.84 | 15.57 | 15.80 | 15.80 | 1,900,417 |
02 Jan 2024 | 15.90 | 16.06 | 15.76 | 15.90 | 15.90 | 1,727,540 |
29 Dec 2023 | 15.90 | 15.98 | 15.70 | 15.74 | 15.74 | 1,390,360 |
28 Dec 2023 | 16.10 | 16.17 | 15.93 | 15.96 | 15.96 | 991,310 |
27 Dec 2023 | 16.15 | 16.23 | 16.04 | 16.05 | 16.05 | 1,323,597 |
22 Dec 2023 | 16.03 | 16.12 | 16.00 | 16.05 | 16.05 | 1,079,833 |
21 Dec 2023 | 15.97 | 16.03 | 15.81 | 15.97 | 15.97 | 1,508,899 |
20 Dec 2023 | 16.00 | 16.11 | 15.85 | 16.08 | 16.08 | 2,043,015 |
19 Dec 2023 | 15.79 | 15.93 | 15.75 | 15.93 | 15.93 | 1,580,914 |
18 Dec 2023 | 15.58 | 16.07 | 15.58 | 15.81 | 15.81 | 3,059,922 |
15 Dec 2023 | 15.66 | 15.81 | 15.48 | 15.64 | 15.64 | 3,463,798 |
14 Dec 2023 | 15.46 | 15.64 | 15.26 | 15.64 | 15.64 | 2,901,590 |
13 Dec 2023 | 15.24 | 15.38 | 15.22 | 15.35 | 15.35 | 2,491,156 |
12 Dec 2023 | 15.60 | 15.60 | 15.24 | 15.26 | 15.26 | 3,111,277 |
11 Dec 2023 | 15.76 | 15.76 | 15.51 | 15.51 | 15.51 | 2,460,309 |
08 Dec 2023 | 15.63 | 15.82 | 15.52 | 15.74 | 15.74 | 1,451,464 |
07 Dec 2023 | 15.59 | 15.77 | 15.57 | 15.60 | 15.60 | 2,299,566 |
06 Dec 2023 | 15.98 | 15.99 | 15.60 | 15.60 | 15.60 | 2,174,583 |
05 Dec 2023 | 15.99 | 16.11 | 15.80 | 15.89 | 15.89 | 1,839,043 |
04 Dec 2023 | 15.91 | 16.10 | 15.78 | 15.99 | 15.99 | 2,339,172 |
01 Dec 2023 | 15.90 | 16.08 | 15.73 | 16.08 | 16.08 | 3,048,944 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |