Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.380 | 17.900 | 17.340 | 17.860 | 17.860 | 9,340,530 |
25 Apr 2024 | 17.400 | 17.520 | 17.300 | 17.380 | 17.380 | 7,273,385 |
24 Apr 2024 | 17.660 | 17.660 | 17.240 | 17.360 | 17.360 | 9,729,180 |
23 Apr 2024 | 17.480 | 17.780 | 17.340 | 17.520 | 17.520 | 6,948,025 |
22 Apr 2024 | 17.340 | 17.700 | 17.300 | 17.360 | 17.360 | 4,800,078 |
19 Apr 2024 | 17.380 | 17.440 | 17.160 | 17.340 | 17.340 | 6,777,015 |
18 Apr 2024 | 17.260 | 17.540 | 17.120 | 17.340 | 17.340 | 9,857,758 |
17 Apr 2024 | 17.240 | 17.400 | 17.200 | 17.320 | 17.320 | 4,790,740 |
16 Apr 2024 | 17.320 | 17.560 | 17.160 | 17.220 | 17.220 | 6,955,630 |
15 Apr 2024 | 17.260 | 17.560 | 17.040 | 17.260 | 17.260 | 7,096,529 |
12 Apr 2024 | 17.440 | 17.580 | 17.180 | 17.300 | 17.300 | 8,294,500 |
11 Apr 2024 | 16.580 | 17.600 | 16.580 | 17.440 | 17.440 | 16,262,715 |
10 Apr 2024 | 16.480 | 16.740 | 16.400 | 16.640 | 16.640 | 9,768,036 |
09 Apr 2024 | 16.300 | 16.620 | 16.220 | 16.480 | 16.480 | 9,786,757 |
08 Apr 2024 | 16.360 | 16.620 | 16.200 | 16.260 | 16.260 | 5,140,500 |
05 Apr 2024 | 16.600 | 16.640 | 16.180 | 16.360 | 16.360 | 2,894,518 |
03 Apr 2024 | 16.660 | 16.740 | 16.440 | 16.640 | 16.640 | 6,077,605 |
02 Apr 2024 | 16.400 | 16.680 | 16.400 | 16.660 | 16.660 | 9,719,372 |
28 Mar 2024 | 16.280 | 16.500 | 16.160 | 16.280 | 16.280 | 5,791,077 |
27 Mar 2024 | 16.560 | 16.760 | 16.160 | 16.280 | 16.280 | 6,043,292 |
26 Mar 2024 | 16.820 | 16.840 | 16.300 | 16.560 | 16.560 | 5,160,035 |
25 Mar 2024 | 16.780 | 16.880 | 16.480 | 16.740 | 16.740 | 3,130,600 |
22 Mar 2024 | 16.920 | 17.000 | 16.420 | 16.800 | 16.800 | 10,253,267 |
21 Mar 2024 | 17.300 | 17.440 | 16.840 | 16.920 | 16.920 | 8,886,901 |
20 Mar 2024 | 17.240 | 17.280 | 16.760 | 17.200 | 17.200 | 9,921,616 |
19 Mar 2024 | 17.780 | 17.780 | 17.100 | 17.240 | 17.240 | 8,561,671 |
18 Mar 2024 | 17.920 | 18.020 | 17.580 | 17.780 | 17.780 | 5,027,712 |
15 Mar 2024 | 17.820 | 18.020 | 17.560 | 17.920 | 17.920 | 10,489,805 |
14 Mar 2024 | 17.640 | 17.860 | 17.440 | 17.860 | 17.860 | 5,298,850 |
13 Mar 2024 | 18.060 | 18.060 | 17.420 | 17.640 | 17.640 | 6,331,909 |
12 Mar 2024 | 17.740 | 18.060 | 17.480 | 18.000 | 18.000 | 7,371,221 |
11 Mar 2024 | 17.480 | 17.860 | 17.420 | 17.740 | 17.740 | 5,881,498 |
08 Mar 2024 | 17.080 | 17.600 | 17.060 | 17.480 | 17.480 | 5,872,200 |
07 Mar 2024 | 17.440 | 17.660 | 16.880 | 17.080 | 17.080 | 5,728,770 |
06 Mar 2024 | 17.000 | 17.420 | 16.700 | 17.320 | 17.320 | 6,887,530 |
05 Mar 2024 | 16.900 | 17.020 | 16.740 | 16.940 | 16.940 | 6,704,568 |
04 Mar 2024 | 17.280 | 17.280 | 16.860 | 16.960 | 16.960 | 5,971,509 |
01 Mar 2024 | 17.020 | 17.320 | 17.020 | 17.180 | 17.180 | 3,759,775 |
29 Feb 2024 | 17.100 | 17.400 | 17.040 | 17.120 | 17.120 | 8,159,909 |
28 Feb 2024 | 17.520 | 17.640 | 17.080 | 17.100 | 17.100 | 5,291,950 |
27 Feb 2024 | 17.260 | 17.500 | 17.040 | 17.440 | 17.440 | 5,609,931 |
26 Feb 2024 | 17.340 | 17.480 | 17.100 | 17.280 | 17.280 | 4,704,958 |
23 Feb 2024 | 17.440 | 17.560 | 17.260 | 17.380 | 17.380 | 5,331,206 |
22 Feb 2024 | 16.820 | 17.380 | 16.820 | 17.360 | 17.360 | 9,013,531 |
21 Feb 2024 | 16.560 | 17.400 | 16.400 | 17.140 | 17.140 | 11,937,140 |
20 Feb 2024 | 16.200 | 16.720 | 16.120 | 16.600 | 16.600 | 5,267,300 |
19 Feb 2024 | 16.480 | 16.500 | 16.080 | 16.180 | 16.180 | 4,980,035 |
16 Feb 2024 | 15.800 | 16.480 | 15.800 | 16.440 | 16.440 | 3,328,454 |
15 Feb 2024 | 16.100 | 16.100 | 15.600 | 15.780 | 15.780 | 823,045 |
14 Feb 2024 | 16.000 | 16.300 | 15.500 | 15.900 | 15.900 | 2,638,303 |
09 Feb 2024 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | - |
08 Feb 2024 | 16.200 | 16.380 | 15.920 | 16.280 | 16.280 | 4,564,830 |
07 Feb 2024 | 16.280 | 16.440 | 15.840 | 15.960 | 15.960 | 6,649,118 |
06 Feb 2024 | 15.700 | 16.260 | 15.600 | 16.200 | 16.200 | 6,362,372 |
05 Feb 2024 | 15.800 | 15.800 | 15.300 | 15.700 | 15.700 | 6,310,630 |
02 Feb 2024 | 15.580 | 16.240 | 15.480 | 15.800 | 15.800 | 6,596,414 |
01 Feb 2024 | 15.880 | 15.880 | 15.460 | 15.520 | 15.520 | 8,026,193 |
31 Jan 2024 | 15.660 | 16.040 | 15.480 | 15.680 | 15.680 | 9,618,413 |
30 Jan 2024 | 16.280 | 16.280 | 15.680 | 15.700 | 15.700 | 6,312,948 |
29 Jan 2024 | 16.340 | 16.580 | 16.200 | 16.280 | 16.280 | 4,838,800 |
26 Jan 2024 | 16.240 | 16.380 | 16.080 | 16.240 | 16.240 | 7,755,532 |
25 Jan 2024 | 16.220 | 16.280 | 16.020 | 16.240 | 16.240 | 13,741,649 |
24 Jan 2024 | 15.880 | 16.200 | 15.740 | 16.120 | 16.120 | 12,649,154 |
23 Jan 2024 | 15.360 | 15.860 | 15.200 | 15.680 | 15.680 | 8,009,792 |
22 Jan 2024 | 15.880 | 15.900 | 15.180 | 15.360 | 15.360 | 9,037,912 |
19 Jan 2024 | 16.420 | 16.540 | 15.760 | 15.860 | 15.860 | 5,988,533 |
18 Jan 2024 | 16.480 | 16.560 | 16.160 | 16.420 | 16.420 | 4,815,498 |
17 Jan 2024 | 17.020 | 17.140 | 16.380 | 16.480 | 16.480 | 8,780,405 |
16 Jan 2024 | 17.540 | 17.780 | 17.220 | 17.320 | 17.320 | 3,727,880 |
15 Jan 2024 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | - |
12 Jan 2024 | 17.480 | 17.740 | 17.360 | 17.660 | 17.660 | 3,323,643 |
11 Jan 2024 | 17.200 | 17.500 | 16.860 | 17.320 | 17.320 | 4,886,803 |
10 Jan 2024 | 17.200 | 17.260 | 16.920 | 17.120 | 17.120 | 1,628,336 |
09 Jan 2024 | 17.200 | 17.380 | 17.020 | 17.200 | 17.200 | 3,970,073 |
08 Jan 2024 | 17.780 | 17.900 | 17.320 | 17.440 | 17.440 | 3,128,077 |
05 Jan 2024 | 17.700 | 18.060 | 17.520 | 17.780 | 17.780 | 4,099,813 |
04 Jan 2024 | 17.900 | 18.020 | 17.440 | 17.660 | 17.660 | 3,533,165 |
03 Jan 2024 | 17.980 | 18.040 | 17.760 | 17.820 | 17.820 | 2,715,576 |
02 Jan 2024 | 18.040 | 18.140 | 17.800 | 17.940 | 17.940 | 2,009,725 |
29 Dec 2023 | 18.060 | 18.180 | 17.880 | 18.040 | 18.040 | 2,378,003 |
28 Dec 2023 | 17.560 | 18.080 | 17.320 | 17.960 | 17.960 | 5,451,500 |
27 Dec 2023 | 17.420 | 17.640 | 17.340 | 17.540 | 17.540 | 4,490,015 |
22 Dec 2023 | 17.440 | 17.720 | 17.340 | 17.420 | 17.420 | 3,785,451 |
21 Dec 2023 | 17.220 | 17.560 | 17.100 | 17.480 | 17.480 | 4,119,472 |
20 Dec 2023 | 17.260 | 17.420 | 17.100 | 17.280 | 17.280 | 3,813,991 |
19 Dec 2023 | 17.160 | 17.280 | 17.060 | 17.120 | 17.120 | 4,311,458 |
18 Dec 2023 | 17.380 | 17.380 | 17.060 | 17.180 | 17.180 | 4,907,549 |
15 Dec 2023 | 17.080 | 17.540 | 17.040 | 17.340 | 17.340 | 16,131,611 |
14 Dec 2023 | 16.840 | 17.120 | 16.780 | 16.860 | 16.860 | 7,744,014 |
13 Dec 2023 | 17.280 | 17.320 | 16.600 | 16.780 | 16.780 | 6,454,475 |
12 Dec 2023 | 16.920 | 17.340 | 16.800 | 17.320 | 17.320 | 4,237,340 |
11 Dec 2023 | 17.300 | 17.300 | 16.520 | 16.900 | 16.900 | 7,676,098 |
08 Dec 2023 | 17.580 | 17.600 | 17.120 | 17.220 | 17.220 | 5,346,087 |
07 Dec 2023 | 17.620 | 17.780 | 17.380 | 17.520 | 17.520 | 5,567,491 |
06 Dec 2023 | 17.820 | 17.960 | 17.640 | 17.760 | 17.760 | 4,534,677 |
05 Dec 2023 | 17.880 | 17.920 | 17.600 | 17.820 | 17.820 | 3,390,034 |
04 Dec 2023 | 18.180 | 18.220 | 17.760 | 17.800 | 17.800 | 4,774,029 |
01 Dec 2023 | 18.380 | 18.400 | 18.020 | 18.140 | 18.140 | 2,721,756 |
30 Nov 2023 | 18.280 | 18.540 | 18.120 | 18.280 | 18.280 | 4,712,129 |
29 Nov 2023 | 18.760 | 18.760 | 18.200 | 18.280 | 18.280 | 3,842,440 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |