Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.43 | 17.51 | 17.44 | 17.51 | 17.51 | 2,668 |
24 Apr 2024 | 17.62 | 17.58 | 17.50 | 17.50 | 17.50 | 8,466 |
23 Apr 2024 | 17.60 | 17.66 | 17.52 | 17.56 | 17.56 | 6,262 |
22 Apr 2024 | 17.53 | 17.62 | 17.56 | 17.60 | 17.60 | 1,797 |
19 Apr 2024 | 17.57 | 17.54 | 17.46 | 17.49 | 17.49 | 4,157 |
18 Apr 2024 | 17.72 | 17.73 | 17.64 | 17.64 | 17.64 | 4,998 |
17 Apr 2024 | 17.43 | 17.72 | 17.42 | 17.65 | 17.65 | 7,873 |
16 Apr 2024 | 17.45 | 17.44 | 17.35 | 17.38 | 17.38 | 4,574 |
15 Apr 2024 | 17.47 | 17.54 | 17.46 | 17.51 | 17.51 | 5,995 |
12 Apr 2024 | 17.72 | 17.80 | 17.50 | 17.51 | 17.51 | 4,328 |
11 Apr 2024 | 17.70 | 17.80 | 17.58 | 17.70 | 17.70 | 6,057 |
10 Apr 2024 | 17.93 | 17.98 | 17.70 | 17.87 | 17.87 | 7,675 |
09 Apr 2024 | 17.74 | 17.96 | 17.74 | 17.94 | 17.94 | 6,493 |
08 Apr 2024 | 18.02 | 18.03 | 17.70 | 17.96 | 17.96 | 13,611 |
05 Apr 2024 | 17.81 | 18.12 | 17.74 | 18.12 | 18.12 | 12,718 |
04 Apr 2024 | 18.56 | 18.64 | 17.96 | 18.09 | 18.09 | 74,965 |
03 Apr 2024 | 18.90 | 18.90 | 18.58 | 18.90 | 18.90 | 151,119 |
02 Apr 2024 | 19.01 | 19.10 | 18.86 | 19.10 | 19.10 | 19,676 |
28 Mar 2024 | 18.94 | 19.08 | 18.96 | 19.05 | 19.05 | 6,194 |
27 Mar 2024 | 19.01 | 19.10 | 18.94 | 18.96 | 18.96 | 4,358 |
26 Mar 2024 | 18.92 | 18.96 | 18.76 | 18.84 | 18.84 | 8,755 |
25 Mar 2024 | 19.19 | 19.24 | 18.92 | 18.92 | 18.92 | 13,087 |
22 Mar 2024 | 19.19 | 19.20 | 19.08 | 19.20 | 19.20 | 9,910 |
21 Mar 2024 | 19.07 | 19.28 | 19.08 | 19.24 | 19.24 | 7,987 |
20 Mar 2024 | 19.06 | 19.10 | 19.08 | 19.09 | 19.09 | 5,299 |
19 Mar 2024 | 19.16 | 19.24 | 19.10 | 19.20 | 19.20 | 5,162 |
18 Mar 2024 | 19.31 | 19.38 | 19.31 | 19.36 | 19.36 | 2,594 |
15 Mar 2024 | 19.20 | 19.28 | 19.24 | 19.24 | 19.24 | 360 |
14 Mar 2024 | 19.24 | 19.32 | 19.22 | 19.23 | 19.23 | 6,514 |
13 Mar 2024 | 19.34 | 19.32 | 19.22 | 19.27 | 19.27 | 3,725 |
12 Mar 2024 | 19.20 | 19.32 | 19.32 | 19.32 | 19.32 | 620 |
11 Mar 2024 | 19.15 | 19.28 | 19.08 | 19.16 | 19.16 | 3,515 |
08 Mar 2024 | 19.34 | 19.34 | 19.30 | 19.30 | 19.30 | 156,575 |
07 Mar 2024 | 19.15 | 19.44 | 19.20 | 19.20 | 19.20 | 4,092 |
06 Mar 2024 | 19.44 | 19.36 | 19.28 | 19.28 | 19.28 | 3,340 |
05 Mar 2024 | 19.40 | 19.48 | 19.21 | 19.23 | 19.23 | 5,759 |
04 Mar 2024 | 19.43 | 19.49 | 19.44 | 19.48 | 19.48 | 6,656 |
01 Mar 2024 | 19.49 | 19.50 | 19.42 | 19.42 | 19.42 | 7,208 |
29 Feb 2024 | 19.39 | 19.48 | 19.21 | 19.48 | 19.48 | 40,677 |
28 Feb 2024 | 19.58 | 19.64 | 19.32 | 19.44 | 19.44 | 3,031 |
27 Feb 2024 | 19.53 | 19.62 | 19.50 | 19.59 | 19.59 | 6,631 |
26 Feb 2024 | 19.34 | 19.66 | 19.26 | 19.55 | 19.55 | 26,212 |
23 Feb 2024 | 19.40 | 19.40 | 19.16 | 19.40 | 19.40 | 4,935 |
22 Feb 2024 | 19.15 | 19.46 | 19.18 | 19.34 | 19.34 | 4,143 |
21 Feb 2024 | 19.19 | 19.30 | 19.20 | 19.22 | 19.22 | 8,124 |
20 Feb 2024 | 19.10 | 19.18 | 19.09 | 19.14 | 19.14 | 7,831 |
19 Feb 2024 | 19.35 | 19.26 | 19.16 | 19.16 | 19.16 | 4,185 |
16 Feb 2024 | 19.54 | 19.43 | 19.24 | 19.26 | 19.26 | 7,087 |
15 Feb 2024 | 19.86 | 20.00 | 19.56 | 19.56 | 19.56 | 8,451 |
14 Feb 2024 | 19.95 | 19.96 | 19.72 | 19.96 | 19.96 | 5,380 |
13 Feb 2024 | 20.15 | 20.08 | 19.96 | 19.96 | 19.96 | 3,490 |
12 Feb 2024 | 20.25 | 20.35 | 20.15 | 20.30 | 20.30 | 1,931 |
09 Feb 2024 | 20.02 | 20.25 | 20.00 | 20.20 | 20.20 | 4,684 |
08 Feb 2024 | 20.01 | 20.18 | 19.90 | 19.92 | 19.92 | 5,395 |
07 Feb 2024 | 20.10 | 19.96 | 19.96 | 19.96 | 19.96 | 4 |
06 Feb 2024 | 20.29 | 20.15 | 19.92 | 20.10 | 20.10 | 9,569 |
05 Feb 2024 | 19.44 | 20.30 | 19.52 | 20.16 | 20.16 | 5,906 |
02 Feb 2024 | 19.40 | 19.48 | 19.42 | 19.48 | 19.48 | 1,086 |
01 Feb 2024 | 19.58 | 19.73 | 19.30 | 19.34 | 19.34 | 2,006 |
31 Jan 2024 | 19.44 | 19.62 | 19.46 | 19.54 | 19.54 | 6,814 |
30 Jan 2024 | 19.49 | 19.48 | 19.24 | 19.40 | 19.40 | 2,528 |
29 Jan 2024 | 19.54 | 19.58 | 19.48 | 19.48 | 19.48 | 4,609 |
26 Jan 2024 | 19.58 | 19.66 | 19.56 | 19.64 | 19.64 | 6,278 |
25 Jan 2024 | 19.34 | 19.58 | 19.28 | 19.32 | 19.32 | 3,044 |
24 Jan 2024 | 19.40 | 19.44 | 19.36 | 19.38 | 19.38 | 24,598 |
23 Jan 2024 | 19.34 | 19.42 | 19.33 | 19.40 | 19.40 | 2,938 |
22 Jan 2024 | 19.26 | 19.48 | 19.30 | 19.42 | 19.42 | 2,677 |
19 Jan 2024 | 19.58 | 19.60 | 19.12 | 19.31 | 19.31 | 14,392 |
18 Jan 2024 | 19.30 | 19.68 | 19.34 | 19.53 | 19.53 | 9,103 |
17 Jan 2024 | 19.01 | 19.30 | 19.02 | 19.21 | 19.21 | 3,581 |
16 Jan 2024 | 19.06 | 19.34 | 19.02 | 19.06 | 19.06 | 5,853 |
15 Jan 2024 | 19.31 | 19.40 | 19.11 | 19.22 | 19.22 | 28,605 |
12 Jan 2024 | 19.24 | 19.72 | 19.50 | 19.61 | 19.61 | 4,737 |
11 Jan 2024 | 19.16 | 19.38 | 19.12 | 19.19 | 19.19 | 15,803 |
10 Jan 2024 | 19.07 | 19.14 | 18.99 | 19.06 | 19.06 | 7,825 |
09 Jan 2024 | 19.15 | 19.26 | 19.04 | 19.08 | 19.08 | 5,811 |
08 Jan 2024 | 18.88 | 19.30 | 18.94 | 19.19 | 19.19 | 10,111 |
05 Jan 2024 | 18.94 | 19.06 | 18.86 | 18.99 | 18.99 | 4,254 |
04 Jan 2024 | 19.06 | 19.18 | 19.02 | 19.06 | 19.06 | 7,274 |
03 Jan 2024 | 19.40 | 19.22 | 19.02 | 19.10 | 19.10 | 4,723 |
02 Jan 2024 | 19.19 | 19.40 | 19.22 | 19.36 | 19.36 | 6,910 |
29 Dec 2023 | 19.44 | 19.38 | 19.22 | 19.33 | 19.33 | 32,952 |
28 Dec 2023 | 19.64 | 19.60 | 19.42 | 19.50 | 19.50 | 6,214 |
27 Dec 2023 | 19.82 | 19.90 | 19.68 | 19.68 | 19.68 | 6,258 |
22 Dec 2023 | 19.73 | 19.84 | 19.72 | 19.84 | 19.84 | 38,522 |
21 Dec 2023 | 19.73 | 19.84 | 19.76 | 19.76 | 19.76 | 7,565 |
20 Dec 2023 | 19.30 | 19.74 | 19.28 | 19.74 | 19.74 | 7,443 |
19 Dec 2023 | 19.30 | 19.38 | 19.30 | 19.30 | 19.30 | 6,065 |
18 Dec 2023 | 19.30 | 19.38 | 19.24 | 19.30 | 19.30 | 8,259 |
15 Dec 2023 | 19.30 | 19.56 | 19.26 | 19.36 | 19.36 | 22,746 |
14 Dec 2023 | 19.30 | 19.46 | 19.22 | 19.33 | 19.33 | 4,942 |
13 Dec 2023 | 19.58 | 19.82 | 19.26 | 19.26 | 19.26 | 37,258 |
12 Dec 2023 | 19.68 | 19.76 | 19.53 | 19.58 | 19.58 | 5,017 |
11 Dec 2023 | 19.63 | 19.69 | 19.50 | 19.64 | 19.64 | 5,288 |
08 Dec 2023 | 19.44 | 19.58 | 19.42 | 19.51 | 19.51 | 8,478 |
07 Dec 2023 | 19.20 | 19.46 | 19.35 | 19.46 | 19.46 | 6,898 |
06 Dec 2023 | 19.45 | 19.68 | 19.44 | 19.48 | 19.48 | 9,172 |
05 Dec 2023 | 18.98 | 19.51 | 19.02 | 19.48 | 19.48 | 10,605 |
04 Dec 2023 | 18.90 | 19.02 | 18.92 | 18.94 | 18.94 | 20,507 |
01 Dec 2023 | 18.63 | 18.98 | 18.40 | 18.77 | 18.77 | 24,667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |