Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 18.02 | 18.08 | 17.92 | 17.99 | 17.99 | 129,073 |
19 Apr 2024 | 17.78 | 17.97 | 17.81 | 17.88 | 17.88 | 23,554 |
18 Apr 2024 | 18.11 | 18.16 | 17.73 | 17.91 | 17.91 | 46,640 |
17 Apr 2024 | 18.20 | 18.50 | 17.97 | 18.36 | 18.36 | 12,212 |
16 Apr 2024 | 18.35 | 18.44 | 17.97 | 18.24 | 18.24 | 12,546 |
15 Apr 2024 | 18.20 | 18.78 | 18.31 | 18.55 | 18.55 | 10,597 |
12 Apr 2024 | 18.12 | 18.58 | 18.40 | 18.54 | 18.54 | 3,119 |
11 Apr 2024 | 18.60 | 18.50 | 18.00 | 18.30 | 18.30 | 43,222 |
10 Apr 2024 | 18.51 | 18.78 | 18.03 | 18.47 | 18.47 | 16,828 |
09 Apr 2024 | 19.19 | 19.02 | 18.12 | 18.98 | 18.98 | 1,048,202 |
08 Apr 2024 | 19.15 | 19.03 | 18.20 | 18.99 | 18.99 | 18,366 |
05 Apr 2024 | 18.75 | 18.93 | 18.64 | 18.75 | 18.75 | 11,812 |
04 Apr 2024 | 19.00 | 19.60 | 18.81 | 18.94 | 18.94 | 774,466 |
03 Apr 2024 | 18.88 | 18.91 | 18.68 | 18.90 | 18.90 | 13,044 |
02 Apr 2024 | 19.35 | 19.46 | 18.92 | 18.95 | 18.95 | 31,951 |
28 Mar 2024 | 19.10 | 19.35 | 18.94 | 19.04 | 19.04 | 10,114 |
27 Mar 2024 | 19.00 | 19.05 | 18.82 | 18.88 | 18.88 | 11,561 |
26 Mar 2024 | 18.60 | 18.92 | 18.46 | 18.72 | 18.72 | 9,300 |
25 Mar 2024 | 18.76 | 18.79 | 18.47 | 18.59 | 18.59 | 13,120 |
22 Mar 2024 | 18.72 | 18.57 | 18.30 | 18.37 | 18.37 | 51,200 |
21 Mar 2024 | 18.65 | 18.66 | 18.39 | 18.48 | 18.48 | 8,871 |
20 Mar 2024 | 18.88 | 18.89 | 18.46 | 18.67 | 18.67 | 4,613 |
19 Mar 2024 | 18.88 | 18.95 | 18.68 | 18.74 | 18.74 | 9,935 |
18 Mar 2024 | 18.75 | 18.91 | 18.50 | 18.74 | 18.74 | 31,848 |
15 Mar 2024 | 18.60 | 18.75 | 18.44 | 18.62 | 18.62 | 8,190 |
14 Mar 2024 | 18.17 | 18.58 | 18.30 | 18.49 | 18.49 | 17,838 |
13 Mar 2024 | 18.07 | 18.29 | 18.04 | 18.08 | 18.08 | 42,859 |
12 Mar 2024 | 18.00 | 18.23 | 17.90 | 18.06 | 18.06 | 4,704 |
11 Mar 2024 | 18.12 | 18.15 | 17.92 | 18.07 | 18.07 | 8,010 |
08 Mar 2024 | 18.40 | 18.41 | 18.12 | 18.20 | 18.20 | 29,212 |
07 Mar 2024 | 18.05 | 18.33 | 17.91 | 18.27 | 18.27 | 1,615,178 |
06 Mar 2024 | 18.00 | 17.94 | 17.55 | 17.76 | 17.76 | 20,883 |
05 Mar 2024 | 18.00 | 17.97 | 17.50 | 17.59 | 17.59 | 2,883 |
04 Mar 2024 | 17.80 | 17.96 | 17.68 | 17.90 | 17.90 | 14,246 |
01 Mar 2024 | 17.78 | 17.94 | 17.47 | 17.66 | 17.66 | 38,631 |
29 Feb 2024 | 17.59 | 17.94 | 17.22 | 17.68 | 17.68 | 14,144 |
28 Feb 2024 | 16.33 | 17.55 | 16.53 | 17.31 | 17.31 | 60,500 |
27 Feb 2024 | 16.18 | 16.23 | 15.93 | 16.09 | 16.09 | 29,630 |
26 Feb 2024 | 16.09 | 16.17 | 15.87 | 16.05 | 16.05 | 25,379 |
23 Feb 2024 | 16.00 | 16.00 | 15.93 | 15.98 | 15.98 | 7,643 |
22 Feb 2024 | 15.67 | 15.95 | 15.85 | 15.89 | 15.89 | 17,657 |
21 Feb 2024 | 15.79 | 15.78 | 15.61 | 15.78 | 15.78 | 8,198 |
20 Feb 2024 | 16.09 | 16.00 | 15.75 | 15.86 | 15.86 | 33,412 |
19 Feb 2024 | 16.05 | 15.97 | 15.78 | 15.90 | 15.90 | 16,546 |
16 Feb 2024 | 15.92 | 16.17 | 15.87 | 16.05 | 16.05 | 22,771 |
15 Feb 2024 | 16.15 | 16.01 | 15.78 | 15.90 | 15.90 | 14,269 |
14 Feb 2024 | 16.40 | 16.09 | 15.91 | 15.96 | 15.96 | 43,158 |
13 Feb 2024 | 16.30 | 16.19 | 15.83 | 15.94 | 15.94 | 11,487 |
12 Feb 2024 | 16.03 | 16.27 | 16.12 | 16.23 | 16.23 | 5,636 |
09 Feb 2024 | 15.85 | 16.17 | 16.00 | 16.10 | 16.10 | 14,379 |
08 Feb 2024 | 16.17 | 16.17 | 15.86 | 15.94 | 15.94 | 20,804 |
07 Feb 2024 | 16.04 | 16.19 | 15.96 | 16.09 | 16.09 | 234,371 |
06 Feb 2024 | 16.03 | 16.16 | 15.93 | 16.06 | 16.06 | 241,869 |
05 Feb 2024 | 15.89 | 16.13 | 15.96 | 15.97 | 15.97 | 28,224 |
02 Feb 2024 | 16.31 | 16.42 | 15.88 | 15.99 | 15.99 | 12,161 |
01 Feb 2024 | 16.60 | 16.58 | 16.00 | 16.46 | 16.46 | 29,159 |
31 Jan 2024 | 16.26 | 16.55 | 16.25 | 16.50 | 16.50 | 44,145 |
30 Jan 2024 | 16.25 | 16.37 | 16.21 | 16.33 | 16.33 | 28,552 |
29 Jan 2024 | 16.20 | 16.31 | 16.13 | 16.24 | 16.24 | 17,739 |
26 Jan 2024 | 16.23 | 16.24 | 16.06 | 16.13 | 16.13 | 761,557 |
25 Jan 2024 | 16.10 | 16.14 | 15.93 | 16.11 | 16.11 | 19,133 |
24 Jan 2024 | 15.76 | 16.02 | 15.80 | 15.96 | 15.96 | 28,822 |
23 Jan 2024 | 15.95 | 15.93 | 15.70 | 15.78 | 15.78 | 563,596 |
22 Jan 2024 | 15.70 | 15.93 | 15.72 | 15.87 | 15.87 | 27,487 |
19 Jan 2024 | 16.00 | 15.93 | 15.67 | 15.74 | 15.74 | 22,828 |
18 Jan 2024 | 15.70 | 15.80 | 15.53 | 15.71 | 15.71 | 88,836 |
17 Jan 2024 | 15.21 | 15.69 | 15.21 | 15.65 | 15.65 | 50,579 |
16 Jan 2024 | 15.35 | 15.41 | 15.10 | 15.20 | 15.20 | 23,356 |
15 Jan 2024 | 15.17 | 15.36 | 15.06 | 15.31 | 15.31 | 3,956,664 |
12 Jan 2024 | 14.83 | 15.23 | 14.89 | 15.02 | 15.02 | 111,194 |
11 Jan 2024 | 14.42 | 14.93 | 14.20 | 14.83 | 14.83 | 49,579 |
10 Jan 2024 | 14.05 | 14.31 | 14.12 | 14.25 | 14.25 | 25,705 |
09 Jan 2024 | 14.40 | 14.24 | 13.98 | 14.07 | 14.07 | 12,925 |
08 Jan 2024 | 13.96 | 14.17 | 13.90 | 14.09 | 14.09 | 24,279 |
05 Jan 2024 | 13.81 | 14.04 | 13.86 | 13.89 | 13.89 | 26,809 |
04 Jan 2024 | 13.90 | 14.00 | 13.83 | 13.95 | 13.95 | 30,911 |
03 Jan 2024 | 14.15 | 14.07 | 13.86 | 13.90 | 13.90 | 28,298 |
02 Jan 2024 | 14.34 | 14.36 | 14.04 | 14.15 | 14.15 | 17,310 |
29 Dec 2023 | 14.09 | 14.21 | 13.96 | 14.11 | 14.11 | 2,196 |
28 Dec 2023 | 13.95 | 14.06 | 13.90 | 13.98 | 13.98 | 50,850 |
27 Dec 2023 | 13.80 | 14.11 | 13.98 | 13.99 | 13.99 | 4,520 |
22 Dec 2023 | 14.02 | 14.25 | 13.87 | 13.97 | 13.97 | 4,371 |
21 Dec 2023 | 14.06 | 14.06 | 13.95 | 14.00 | 14.00 | 8,335 |
20 Dec 2023 | 14.20 | 14.17 | 13.87 | 14.17 | 14.17 | 41,579 |
19 Dec 2023 | 13.88 | 14.17 | 13.85 | 14.09 | 14.09 | 11,384 |
18 Dec 2023 | 13.82 | 13.97 | 13.86 | 13.94 | 13.94 | 14,193 |
15 Dec 2023 | 13.80 | 13.98 | 13.77 | 13.91 | 13.91 | 8,955 |
14 Dec 2023 | 14.15 | 14.11 | 13.76 | 13.81 | 13.81 | 23,837 |
13 Dec 2023 | 13.89 | 14.15 | 14.01 | 14.01 | 14.01 | 20,684 |
12 Dec 2023 | 14.05 | 14.15 | 13.94 | 14.07 | 14.07 | 31,505 |
11 Dec 2023 | 14.26 | 14.29 | 13.84 | 13.88 | 13.88 | 54,098 |
08 Dec 2023 | 13.93 | 14.27 | 13.98 | 14.22 | 14.22 | 39,169 |
07 Dec 2023 | 14.24 | 14.17 | 13.90 | 14.15 | 14.15 | 8,379 |
06 Dec 2023 | 14.35 | 14.74 | 14.05 | 14.13 | 14.13 | 28,708 |
05 Dec 2023 | 14.35 | 14.41 | 14.24 | 14.37 | 14.37 | 441,342 |
04 Dec 2023 | 14.35 | 14.50 | 14.26 | 14.33 | 14.33 | 30,377 |
01 Dec 2023 | 14.09 | 14.34 | 14.21 | 14.30 | 14.30 | 22,267 |
30 Nov 2023 | 14.50 | 14.42 | 14.11 | 14.24 | 14.24 | 39,684 |
29 Nov 2023 | 14.26 | 14.43 | 14.30 | 14.36 | 14.36 | 16,978 |
28 Nov 2023 | 14.26 | 14.39 | 13.81 | 14.29 | 14.29 | 7,207 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |