Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 17.50 | 17.72 | 16.94 | 17.58 | 17.58 | 6,835,905 |
06 May 2024 | 17.26 | 17.45 | 16.88 | 17.00 | 17.00 | 5,422,990 |
30 Apr 2024 | 17.50 | 17.56 | 17.14 | 17.19 | 17.19 | 3,475,075 |
29 Apr 2024 | 17.33 | 17.53 | 17.17 | 17.50 | 17.50 | 6,877,242 |
26 Apr 2024 | 16.41 | 17.75 | 16.31 | 17.44 | 17.44 | 9,830,113 |
25 Apr 2024 | 16.76 | 16.86 | 16.35 | 16.41 | 16.41 | 3,556,055 |
24 Apr 2024 | 16.26 | 17.01 | 16.26 | 16.87 | 16.87 | 4,108,579 |
23 Apr 2024 | 16.28 | 16.83 | 16.12 | 16.45 | 16.45 | 5,149,840 |
22 Apr 2024 | 16.65 | 17.08 | 16.22 | 16.56 | 16.56 | 5,862,184 |
19 Apr 2024 | 15.80 | 16.31 | 15.76 | 16.18 | 16.18 | 2,819,459 |
18 Apr 2024 | 15.80 | 16.26 | 15.70 | 15.90 | 15.90 | 3,087,660 |
17 Apr 2024 | 15.33 | 15.97 | 15.33 | 15.95 | 15.95 | 4,349,909 |
16 Apr 2024 | 15.90 | 16.10 | 15.18 | 15.20 | 15.20 | 3,655,788 |
15 Apr 2024 | 16.41 | 16.68 | 15.84 | 16.08 | 16.08 | 4,467,331 |
12 Apr 2024 | 16.43 | 16.88 | 16.41 | 16.47 | 16.47 | 2,277,502 |
11 Apr 2024 | 16.35 | 17.59 | 16.21 | 16.55 | 16.55 | 3,880,527 |
10 Apr 2024 | 16.82 | 16.88 | 16.10 | 16.33 | 16.33 | 4,080,536 |
09 Apr 2024 | 16.81 | 17.00 | 16.64 | 16.83 | 16.83 | 2,706,946 |
08 Apr 2024 | 17.07 | 17.26 | 16.83 | 16.85 | 16.85 | 2,653,119 |
03 Apr 2024 | 17.36 | 17.41 | 16.98 | 17.19 | 17.19 | 2,805,895 |
02 Apr 2024 | 17.60 | 17.78 | 17.34 | 17.49 | 17.49 | 3,865,076 |
01 Apr 2024 | 17.82 | 17.82 | 17.37 | 17.68 | 17.68 | 6,417,500 |
29 Mar 2024 | 17.22 | 18.33 | 17.14 | 17.82 | 17.82 | 5,628,925 |
28 Mar 2024 | 16.80 | 17.48 | 16.66 | 17.26 | 17.26 | 5,120,578 |
27 Mar 2024 | 17.19 | 17.41 | 16.50 | 16.55 | 16.55 | 3,368,388 |
26 Mar 2024 | 17.01 | 17.40 | 16.92 | 17.11 | 17.11 | 3,942,081 |
25 Mar 2024 | 17.52 | 17.77 | 17.15 | 17.15 | 17.15 | 4,180,502 |
22 Mar 2024 | 17.79 | 17.99 | 17.44 | 17.59 | 17.59 | 4,254,321 |
21 Mar 2024 | 18.13 | 18.18 | 17.65 | 17.81 | 17.81 | 5,552,604 |
20 Mar 2024 | 17.15 | 18.03 | 17.03 | 17.80 | 17.80 | 7,492,418 |
19 Mar 2024 | 16.91 | 17.34 | 16.83 | 17.16 | 17.16 | 4,782,233 |
18 Mar 2024 | 16.44 | 17.09 | 16.44 | 17.05 | 17.05 | 6,169,548 |
15 Mar 2024 | 16.16 | 16.42 | 16.07 | 16.38 | 16.38 | 2,753,796 |
14 Mar 2024 | 16.52 | 16.60 | 15.95 | 16.15 | 16.15 | 3,649,832 |
13 Mar 2024 | 16.50 | 16.82 | 16.34 | 16.57 | 16.57 | 4,502,396 |
12 Mar 2024 | 16.11 | 16.47 | 15.99 | 16.47 | 16.47 | 4,656,432 |
11 Mar 2024 | 16.00 | 16.10 | 15.74 | 16.10 | 16.10 | 3,176,865 |
08 Mar 2024 | 15.75 | 16.00 | 15.61 | 16.00 | 16.00 | 2,647,360 |
07 Mar 2024 | 16.17 | 16.29 | 15.73 | 15.75 | 15.75 | 3,007,791 |
06 Mar 2024 | 16.11 | 16.36 | 15.82 | 16.08 | 16.08 | 3,603,200 |
05 Mar 2024 | 16.16 | 16.60 | 16.03 | 16.11 | 16.11 | 3,371,577 |
04 Mar 2024 | 16.31 | 16.45 | 16.00 | 16.23 | 16.23 | 2,894,292 |
01 Mar 2024 | 16.10 | 16.39 | 15.94 | 16.30 | 16.30 | 3,582,915 |
29 Feb 2024 | 15.27 | 16.09 | 15.22 | 16.06 | 16.06 | 4,125,215 |
28 Feb 2024 | 16.50 | 16.85 | 15.42 | 15.45 | 15.45 | 6,225,636 |
27 Feb 2024 | 16.06 | 16.46 | 15.88 | 16.44 | 16.44 | 4,624,761 |
26 Feb 2024 | 15.94 | 16.30 | 15.81 | 16.02 | 16.02 | 4,352,740 |
23 Feb 2024 | 15.59 | 15.93 | 15.36 | 15.92 | 15.92 | 3,908,888 |
22 Feb 2024 | 14.81 | 15.46 | 14.81 | 15.44 | 15.44 | 4,308,385 |
21 Feb 2024 | 14.64 | 15.39 | 14.50 | 14.94 | 14.94 | 4,272,975 |
20 Feb 2024 | 14.65 | 14.93 | 14.37 | 14.79 | 14.79 | 2,870,288 |
19 Feb 2024 | 14.71 | 15.00 | 14.52 | 14.74 | 14.74 | 4,743,705 |
08 Feb 2024 | 13.71 | 14.66 | 13.71 | 14.55 | 14.55 | 6,056,606 |
07 Feb 2024 | 13.70 | 14.38 | 13.41 | 13.70 | 13.70 | 4,594,510 |
06 Feb 2024 | 13.20 | 13.93 | 12.51 | 13.77 | 13.77 | 6,471,740 |
05 Feb 2024 | 14.34 | 14.39 | 13.01 | 13.33 | 13.33 | 4,327,679 |
02 Feb 2024 | 15.22 | 15.34 | 14.00 | 14.45 | 14.45 | 3,755,906 |
01 Feb 2024 | 14.80 | 15.38 | 14.68 | 15.20 | 15.20 | 3,712,392 |
31 Jan 2024 | 15.43 | 15.56 | 14.77 | 14.94 | 14.94 | 4,568,144 |
30 Jan 2024 | 15.78 | 16.18 | 15.48 | 15.58 | 15.58 | 3,541,640 |
29 Jan 2024 | 16.48 | 16.64 | 15.88 | 15.91 | 15.91 | 3,484,232 |
26 Jan 2024 | 17.05 | 17.18 | 16.39 | 16.48 | 16.48 | 4,259,299 |
25 Jan 2024 | 15.57 | 17.15 | 15.50 | 17.08 | 17.08 | 8,297,427 |
24 Jan 2024 | 15.37 | 15.79 | 14.91 | 15.61 | 15.61 | 3,246,400 |
23 Jan 2024 | 15.16 | 15.42 | 14.83 | 15.41 | 15.41 | 4,948,808 |
22 Jan 2024 | 16.66 | 16.66 | 15.00 | 15.17 | 15.17 | 6,136,697 |
19 Jan 2024 | 17.20 | 17.35 | 16.51 | 16.67 | 16.67 | 5,729,486 |
18 Jan 2024 | 18.10 | 18.15 | 16.90 | 17.24 | 17.24 | 8,593,545 |
17 Jan 2024 | 19.03 | 19.15 | 18.30 | 18.33 | 18.33 | 3,548,011 |
16 Jan 2024 | 19.30 | 19.46 | 18.62 | 19.03 | 19.03 | 5,259,036 |
15 Jan 2024 | 19.46 | 19.59 | 19.00 | 19.36 | 19.36 | 4,945,761 |
12 Jan 2024 | 19.65 | 19.94 | 19.20 | 19.58 | 19.58 | 7,351,124 |
11 Jan 2024 | 19.20 | 19.76 | 19.11 | 19.73 | 19.73 | 9,288,037 |
10 Jan 2024 | 19.07 | 19.80 | 18.79 | 19.38 | 19.38 | 7,717,880 |
09 Jan 2024 | 19.10 | 19.23 | 18.50 | 19.22 | 19.22 | 5,453,367 |
08 Jan 2024 | 19.02 | 19.45 | 18.86 | 19.00 | 19.00 | 6,526,088 |
05 Jan 2024 | 19.55 | 19.69 | 19.00 | 19.18 | 19.18 | 6,375,544 |
04 Jan 2024 | 18.77 | 19.68 | 18.71 | 19.26 | 19.26 | 7,501,384 |
03 Jan 2024 | 19.20 | 19.27 | 18.68 | 18.83 | 18.83 | 4,953,716 |
02 Jan 2024 | 18.26 | 19.44 | 18.07 | 19.26 | 19.26 | 11,815,359 |
29 Dec 2023 | 17.75 | 18.28 | 17.71 | 18.24 | 18.24 | 4,215,673 |
28 Dec 2023 | 17.75 | 18.00 | 17.47 | 17.81 | 17.81 | 2,792,878 |
27 Dec 2023 | 17.68 | 17.78 | 17.50 | 17.71 | 17.71 | 1,708,818 |
26 Dec 2023 | 18.23 | 18.24 | 17.63 | 17.65 | 17.65 | 2,279,208 |
25 Dec 2023 | 17.88 | 18.56 | 17.88 | 18.27 | 18.27 | 2,874,140 |
22 Dec 2023 | 17.92 | 18.28 | 17.85 | 17.93 | 17.93 | 2,490,071 |
21 Dec 2023 | 17.80 | 17.97 | 17.47 | 17.92 | 17.92 | 2,506,907 |
20 Dec 2023 | 18.38 | 18.38 | 17.82 | 17.86 | 17.86 | 2,493,682 |
19 Dec 2023 | 18.24 | 18.47 | 18.16 | 18.38 | 18.38 | 1,616,431 |
18 Dec 2023 | 19.00 | 19.00 | 18.27 | 18.29 | 18.29 | 3,287,350 |
15 Dec 2023 | 18.92 | 19.06 | 18.64 | 18.95 | 18.95 | 3,299,148 |
14 Dec 2023 | 18.80 | 19.16 | 18.71 | 18.90 | 18.90 | 3,260,871 |
13 Dec 2023 | 18.86 | 19.18 | 18.72 | 18.78 | 18.78 | 4,392,892 |
12 Dec 2023 | 18.71 | 18.98 | 18.58 | 18.88 | 18.88 | 3,716,831 |
11 Dec 2023 | 18.50 | 18.67 | 18.25 | 18.62 | 18.62 | 3,635,085 |
08 Dec 2023 | 18.60 | 18.73 | 18.40 | 18.41 | 18.41 | 3,438,859 |
07 Dec 2023 | 18.95 | 19.09 | 18.50 | 18.62 | 18.62 | 4,089,282 |
06 Dec 2023 | 19.03 | 19.17 | 18.88 | 18.90 | 18.90 | 3,544,967 |
05 Dec 2023 | 19.52 | 19.52 | 19.01 | 19.03 | 19.03 | 4,858,999 |
04 Dec 2023 | 19.59 | 19.80 | 19.50 | 19.54 | 19.54 | 4,005,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |