Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 19.65 | 19.61 | 19.41 | 19.56 | 19.56 | 75,305 |
23 Apr 2024 | 19.30 | 19.78 | 19.36 | 19.68 | 19.68 | 69,829 |
22 Apr 2024 | 18.96 | 19.36 | 19.00 | 19.30 | 19.30 | 89,444 |
19 Apr 2024 | 18.91 | 19.05 | 18.95 | 19.03 | 19.03 | 14,648 |
18 Apr 2024 | 18.76 | 19.10 | 18.76 | 18.93 | 18.93 | 193,245 |
17 Apr 2024 | 18.56 | 19.03 | 18.65 | 18.80 | 18.80 | 12,844 |
16 Apr 2024 | 18.40 | 18.59 | 18.22 | 18.55 | 18.55 | 22,637 |
15 Apr 2024 | 18.52 | 18.69 | 18.50 | 18.53 | 18.53 | 240,908 |
12 Apr 2024 | 18.72 | 18.91 | 18.51 | 18.84 | 18.84 | 11,105 |
11 Apr 2024 | 18.44 | 18.70 | 18.49 | 18.53 | 18.53 | 14,576 |
10 Apr 2024 | 18.18 | 18.57 | 18.30 | 18.56 | 18.56 | 68,091 |
09 Apr 2024 | 18.08 | 18.42 | 18.00 | 18.10 | 18.10 | 19,644 |
08 Apr 2024 | 18.25 | 18.40 | 18.02 | 18.08 | 18.08 | 22,969 |
05 Apr 2024 | 18.08 | 18.27 | 17.86 | 18.06 | 18.06 | 24,670 |
04 Apr 2024 | 18.86 | 19.00 | 18.11 | 18.21 | 18.21 | 28,316 |
03 Apr 2024 | 18.32 | 18.99 | 18.32 | 18.58 | 18.58 | 41,286 |
02 Apr 2024 | 18.02 | 18.40 | 17.89 | 18.27 | 18.27 | 40,988 |
28 Mar 2024 | 17.58 | 18.00 | 17.64 | 17.98 | 17.98 | 34,862 |
27 Mar 2024 | 17.41 | 17.62 | 17.46 | 17.46 | 17.46 | 12,697 |
26 Mar 2024 | 17.45 | 17.48 | 17.36 | 17.36 | 17.36 | 16,164 |
25 Mar 2024 | 17.53 | 17.55 | 17.44 | 17.48 | 17.48 | 24,287 |
22 Mar 2024 | 17.32 | 17.58 | 17.34 | 17.57 | 17.57 | 29,964 |
21 Mar 2024 | 17.20 | 17.35 | 17.22 | 17.30 | 17.30 | 23,517 |
20 Mar 2024 | 17.22 | 17.17 | 17.08 | 17.12 | 17.12 | 8,216 |
19 Mar 2024 | 17.03 | 17.22 | 17.06 | 17.22 | 17.22 | 23,022 |
18 Mar 2024 | 16.85 | 17.23 | 16.85 | 17.03 | 17.03 | 20,292 |
15 Mar 2024 | 16.96 | 16.95 | 16.65 | 16.84 | 16.84 | 11,768 |
14 Mar 2024 | 17.36 | 17.40 | 16.80 | 16.99 | 16.99 | 42,986 |
13 Mar 2024 | 17.60 | 17.64 | 17.31 | 17.58 | 17.58 | 29,781 |
12 Mar 2024 | 17.45 | 17.63 | 17.31 | 17.49 | 17.49 | 8,874 |
11 Mar 2024 | 17.74 | 17.74 | 17.44 | 17.45 | 17.45 | 192,267 |
08 Mar 2024 | 17.81 | 17.95 | 17.68 | 17.86 | 17.86 | 31,467 |
07 Mar 2024 | 19.48 | 18.73 | 17.29 | 17.80 | 17.80 | 59,671 |
06 Mar 2024 | 19.26 | 19.55 | 19.27 | 19.47 | 19.47 | 42,249 |
05 Mar 2024 | 19.20 | 19.34 | 19.13 | 19.27 | 19.27 | 15,912 |
04 Mar 2024 | 19.48 | 19.48 | 19.08 | 19.12 | 19.12 | 17,226 |
01 Mar 2024 | 19.17 | 19.47 | 19.11 | 19.30 | 19.30 | 16,745 |
29 Feb 2024 | 18.86 | 19.14 | 18.94 | 18.94 | 18.94 | 8,035 |
28 Feb 2024 | 19.89 | 19.72 | 18.78 | 19.13 | 19.13 | 17,606 |
27 Feb 2024 | 20.08 | 20.04 | 19.89 | 19.97 | 19.97 | 20,093 |
26 Feb 2024 | 19.91 | 19.94 | 19.19 | 19.69 | 19.69 | 17,214 |
23 Feb 2024 | 19.20 | 20.14 | 19.65 | 19.98 | 19.98 | 101,577 |
22 Feb 2024 | 19.00 | 19.08 | 18.93 | 19.00 | 19.00 | 14,178 |
21 Feb 2024 | 18.96 | 19.08 | 18.85 | 19.03 | 19.03 | 8,660 |
20 Feb 2024 | 18.98 | 19.01 | 18.75 | 18.94 | 18.94 | 14,148 |
19 Feb 2024 | 19.35 | 19.42 | 19.00 | 19.20 | 19.20 | 8,417 |
16 Feb 2024 | 19.24 | 19.34 | 19.05 | 19.25 | 19.25 | 13,952 |
15 Feb 2024 | 18.74 | 19.22 | 18.76 | 19.02 | 19.02 | 15,797 |
14 Feb 2024 | 18.48 | 18.74 | 18.55 | 18.74 | 18.74 | 14,363 |
13 Feb 2024 | 18.61 | 18.62 | 18.36 | 18.50 | 18.50 | 15,401 |
12 Feb 2024 | 18.56 | 18.85 | 18.62 | 18.68 | 18.68 | 19,236 |
09 Feb 2024 | 18.14 | 18.50 | 18.13 | 18.43 | 18.43 | 46,226 |
08 Feb 2024 | 18.40 | 18.42 | 18.13 | 18.25 | 18.25 | 52,982 |
07 Feb 2024 | 18.50 | 18.52 | 18.39 | 18.39 | 18.39 | 5,726 |
06 Feb 2024 | 18.69 | 18.72 | 18.41 | 18.53 | 18.53 | 67,170 |
05 Feb 2024 | 18.64 | 18.79 | 18.68 | 18.75 | 18.75 | 12,043 |
02 Feb 2024 | 19.03 | 19.10 | 18.63 | 18.72 | 18.72 | 4,540 |
01 Feb 2024 | 19.24 | 19.26 | 18.98 | 19.12 | 19.12 | 1,719 |
31 Jan 2024 | 19.20 | 19.31 | 19.14 | 19.25 | 19.25 | 28,833 |
30 Jan 2024 | 19.03 | 19.09 | 18.93 | 19.00 | 19.00 | 42,211 |
29 Jan 2024 | 18.87 | 19.08 | 18.80 | 19.01 | 19.01 | 14,953 |
26 Jan 2024 | 18.99 | 19.19 | 18.79 | 18.87 | 18.87 | 22,728 |
25 Jan 2024 | 17.83 | 18.21 | 17.78 | 18.00 | 18.00 | 14,284 |
24 Jan 2024 | 17.51 | 17.90 | 17.45 | 17.87 | 17.87 | 11,417 |
23 Jan 2024 | 17.17 | 17.72 | 17.19 | 17.63 | 17.63 | 60,492 |
22 Jan 2024 | 18.02 | 17.73 | 17.05 | 17.21 | 17.21 | 38,790 |
19 Jan 2024 | 18.06 | 18.16 | 17.88 | 18.08 | 18.08 | 14,840 |
18 Jan 2024 | 17.66 | 18.59 | 17.78 | 17.92 | 17.92 | 64,536 |
17 Jan 2024 | 17.74 | 17.41 | 16.88 | 17.11 | 17.11 | 36,209 |
16 Jan 2024 | 17.92 | 18.07 | 17.70 | 17.92 | 17.92 | 47,119 |
15 Jan 2024 | 18.13 | 18.17 | 17.78 | 17.97 | 17.97 | 18,316 |
12 Jan 2024 | 18.04 | 18.42 | 17.84 | 18.12 | 18.12 | 6,455 |
11 Jan 2024 | 18.20 | 18.24 | 17.96 | 18.05 | 18.05 | 33,672 |
10 Jan 2024 | 17.65 | 18.24 | 17.61 | 17.85 | 17.85 | 23,483 |
09 Jan 2024 | 17.81 | 17.71 | 17.42 | 17.66 | 17.66 | 19,915 |
08 Jan 2024 | 17.73 | 17.86 | 17.55 | 17.76 | 17.76 | 22,687 |
05 Jan 2024 | 17.78 | 17.86 | 17.47 | 17.75 | 17.75 | 7,877 |
04 Jan 2024 | 17.72 | 17.88 | 17.74 | 17.80 | 17.80 | 6,979 |
03 Jan 2024 | 18.00 | 17.88 | 17.54 | 17.82 | 17.82 | 11,373 |
02 Jan 2024 | 18.18 | 18.38 | 17.95 | 18.10 | 18.10 | 11,115 |
29 Dec 2023 | 18.20 | 18.27 | 18.17 | 18.20 | 18.20 | 3,154 |
28 Dec 2023 | 18.22 | 18.23 | 18.04 | 18.17 | 18.17 | 4,740 |
27 Dec 2023 | 18.30 | 18.43 | 18.19 | 18.25 | 18.25 | 3,252 |
22 Dec 2023 | 17.83 | 18.30 | 17.81 | 18.17 | 18.17 | 12,514 |
21 Dec 2023 | 17.85 | 17.86 | 17.57 | 17.86 | 17.86 | 9,816 |
20 Dec 2023 | 17.53 | 17.87 | 17.60 | 17.71 | 17.71 | 15,879 |
19 Dec 2023 | 17.48 | 17.67 | 17.48 | 17.50 | 17.50 | 12,306 |
18 Dec 2023 | 17.58 | 17.53 | 17.33 | 17.52 | 17.52 | 4,682 |
15 Dec 2023 | 17.56 | 17.78 | 17.58 | 17.75 | 17.75 | 12,657 |
14 Dec 2023 | 17.25 | 17.68 | 17.00 | 17.41 | 17.41 | 15,085 |
13 Dec 2023 | 16.87 | 17.03 | 16.73 | 16.86 | 16.86 | 5,911 |
12 Dec 2023 | 17.38 | 17.38 | 16.86 | 16.86 | 16.86 | 25,789 |
11 Dec 2023 | 17.70 | 17.68 | 17.38 | 17.48 | 17.48 | 14,064 |
08 Dec 2023 | 17.67 | 17.82 | 17.66 | 17.66 | 17.66 | 10,812 |
07 Dec 2023 | 17.56 | 17.73 | 17.33 | 17.33 | 17.33 | 5,766 |
06 Dec 2023 | 17.42 | 17.62 | 17.39 | 17.50 | 17.50 | 29,975 |
05 Dec 2023 | 17.52 | 17.52 | 17.39 | 17.52 | 17.52 | 5,714 |
04 Dec 2023 | 17.83 | 17.99 | 17.49 | 17.56 | 17.56 | 17,015 |
01 Dec 2023 | 17.50 | 17.86 | 17.49 | 17.64 | 17.64 | 22,968 |
30 Nov 2023 | 17.42 | 17.50 | 17.22 | 17.47 | 17.47 | 13,934 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |