Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 19.49 | 19.60 | 19.16 | 19.26 | 19.26 | 285,693 |
17 Apr 2024 | 19.09 | 19.42 | 18.51 | 19.36 | 19.36 | 2,045,824 |
16 Apr 2024 | 18.78 | 19.25 | 18.58 | 19.14 | 19.14 | 324,941 |
15 Apr 2024 | 18.91 | 19.14 | 18.76 | 18.97 | 18.97 | 1,613,478 |
12 Apr 2024 | 19.11 | 19.17 | 18.82 | 18.88 | 18.88 | 411,779 |
11 Apr 2024 | 19.26 | 19.29 | 18.83 | 18.97 | 18.97 | 138,281 |
10 Apr 2024 | 19.36 | 19.48 | 19.00 | 19.21 | 19.21 | 118,236 |
09 Apr 2024 | 19.27 | 19.44 | 19.18 | 19.32 | 19.32 | 389,701 |
08 Apr 2024 | 19.16 | 19.33 | 18.75 | 19.20 | 19.20 | 346,256 |
05 Apr 2024 | 18.89 | 19.24 | 18.81 | 18.96 | 18.96 | 458,047 |
04 Apr 2024 | 19.10 | 19.28 | 18.99 | 19.13 | 19.13 | 874,643 |
03 Apr 2024 | 18.41 | 19.11 | 18.40 | 18.99 | 18.99 | 579,884 |
02 Apr 2024 | 18.39 | 18.58 | 18.22 | 18.40 | 18.40 | 375,028 |
28 Mar 2024 | 18.47 | 18.47 | 18.19 | 18.33 | 18.33 | 683,352 |
27 Mar 2024 | 18.12 | 18.48 | 17.97 | 18.38 | 18.38 | 111,308 |
26 Mar 2024 | 18.05 | 18.23 | 17.92 | 18.06 | 18.06 | 279,489 |
25 Mar 2024 | 17.94 | 18.09 | 17.82 | 17.93 | 17.93 | 2,802,205 |
22 Mar 2024 | 17.76 | 17.99 | 17.75 | 17.80 | 17.80 | 793,342 |
21 Mar 2024 | 17.67 | 17.81 | 17.43 | 17.68 | 17.68 | 243,575 |
20 Mar 2024 | 17.47 | 17.65 | 17.43 | 17.56 | 17.56 | 1,114,874 |
19 Mar 2024 | 17.03 | 17.57 | 16.92 | 17.43 | 17.43 | 2,505,919 |
18 Mar 2024 | 17.11 | 17.25 | 16.92 | 17.03 | 17.03 | 1,479,408 |
15 Mar 2024 | 17.01 | 17.15 | 16.92 | 17.00 | 17.00 | 130,053 |
14 Mar 2024 | 17.01 | 17.08 | 16.88 | 16.96 | 16.96 | 525,783 |
13 Mar 2024 | 17.28 | 17.40 | 17.00 | 17.04 | 17.04 | 573,671 |
12 Mar 2024 | 17.05 | 17.29 | 16.87 | 17.15 | 17.15 | 89,379 |
11 Mar 2024 | 17.00 | 17.21 | 16.84 | 16.99 | 16.99 | 1,042,725 |
08 Mar 2024 | 17.04 | 17.20 | 16.92 | 17.05 | 17.05 | 106,765 |
07 Mar 2024 | 16.90 | 17.23 | 16.77 | 17.01 | 17.01 | 428,410 |
06 Mar 2024 | 17.23 | 17.44 | 16.98 | 17.23 | 17.23 | 541,133 |
05 Mar 2024 | 17.03 | 17.32 | 16.92 | 17.21 | 17.21 | 378,616 |
04 Mar 2024 | 17.81 | 17.94 | 16.92 | 17.45 | 17.45 | 1,186,186 |
01 Mar 2024 | 17.15 | 17.27 | 16.95 | 17.15 | 17.15 | 959,935 |
29 Feb 2024 | 17.06 | 17.18 | 16.83 | 17.05 | 17.05 | 196,824 |
28 Feb 2024 | 17.17 | 17.28 | 16.97 | 17.02 | 17.02 | 128,817 |
27 Feb 2024 | 16.99 | 17.24 | 16.87 | 17.12 | 17.12 | 125,720 |
26 Feb 2024 | 17.27 | 17.41 | 16.98 | 17.00 | 17.00 | 207,902 |
23 Feb 2024 | 17.43 | 17.60 | 17.25 | 17.30 | 17.30 | 531,361 |
22 Feb 2024 | 17.47 | 17.60 | 17.28 | 17.31 | 17.31 | 153,637 |
21 Feb 2024 | 17.37 | 17.47 | 17.25 | 17.41 | 17.41 | 721,542 |
20 Feb 2024 | 17.15 | 17.45 | 16.99 | 17.32 | 17.32 | 157,337 |
19 Feb 2024 | 17.33 | 17.45 | 17.07 | 17.12 | 17.12 | 2,381,183 |
16 Feb 2024 | 17.34 | 17.48 | 17.11 | 17.22 | 17.22 | 709,487 |
15 Feb 2024 | 17.14 | 17.32 | 17.00 | 17.25 | 17.25 | 101,115 |
14 Feb 2024 | 17.36 | 17.40 | 17.05 | 17.31 | 17.31 | 244,023 |
13 Feb 2024 | 17.25 | 17.40 | 17.07 | 17.14 | 17.14 | 323,821 |
12 Feb 2024 | 16.99 | 17.27 | 16.97 | 17.24 | 17.24 | 317,093 |
09 Feb 2024 | 17.31 | 17.48 | 16.92 | 17.05 | 17.05 | 872,406 |
08 Feb 2024 | 17.56 | 17.68 | 17.37 | 17.46 | 17.46 | 1,608,791 |
07 Feb 2024 | 17.56 | 17.82 | 17.44 | 17.58 | 17.58 | 168,637 |
06 Feb 2024 | 17.50 | 17.63 | 17.24 | 17.47 | 17.47 | 901,652 |
05 Feb 2024 | 17.27 | 17.50 | 17.22 | 17.43 | 17.43 | 369,526 |
02 Feb 2024 | 17.20 | 17.47 | 17.07 | 17.24 | 17.24 | 2,289,449 |
01 Feb 2024 | 17.05 | 17.25 | 16.93 | 17.04 | 17.04 | 168,812 |
31 Jan 2024 | 17.21 | 17.32 | 17.08 | 17.13 | 17.13 | 77,011 |
30 Jan 2024 | 17.34 | 17.47 | 17.06 | 17.20 | 17.20 | 612,912 |
29 Jan 2024 | 17.27 | 17.50 | 17.18 | 17.31 | 17.31 | 469,870 |
26 Jan 2024 | 17.18 | 17.50 | 17.15 | 17.38 | 17.38 | 91,615 |
25 Jan 2024 | 17.02 | 17.22 | 16.86 | 17.16 | 17.16 | 145,923 |
24 Jan 2024 | 16.91 | 17.04 | 16.74 | 16.95 | 16.95 | 1,617,057 |
23 Jan 2024 | 16.93 | 16.96 | 16.72 | 16.87 | 16.87 | 225,914 |
22 Jan 2024 | 16.91 | 17.03 | 16.75 | 16.82 | 16.82 | 182,161 |
19 Jan 2024 | 17.14 | 17.28 | 16.85 | 17.05 | 17.05 | 116,219 |
18 Jan 2024 | 16.79 | 17.13 | 16.67 | 17.03 | 17.03 | 410,164 |
17 Jan 2024 | 17.04 | 17.31 | 16.75 | 16.92 | 16.92 | 301,307 |
16 Jan 2024 | 17.29 | 17.51 | 17.20 | 17.27 | 17.27 | 1,024,482 |
15 Jan 2024 | 17.42 | 17.50 | 17.25 | 17.39 | 17.39 | 189,586 |
12 Jan 2024 | 17.36 | 17.45 | 17.27 | 17.36 | 17.36 | 399,609 |
11 Jan 2024 | 17.61 | 17.66 | 17.29 | 17.43 | 17.43 | 622,423 |
10 Jan 2024 | 17.66 | 17.83 | 17.52 | 17.53 | 17.53 | 125,535 |
09 Jan 2024 | 18.42 | 18.56 | 17.64 | 17.99 | 17.99 | 2,746,134 |
08 Jan 2024 | 18.32 | 18.44 | 18.20 | 18.36 | 18.36 | 54,597 |
05 Jan 2024 | 18.32 | 18.40 | 18.12 | 18.32 | 18.32 | 622,898 |
04 Jan 2024 | 18.40 | 18.52 | 18.26 | 18.36 | 18.36 | 589,965 |
03 Jan 2024 | 18.42 | 18.56 | 18.17 | 18.29 | 18.29 | 761,472 |
02 Jan 2024 | 18.52 | 18.66 | 18.35 | 18.45 | 18.45 | 106,128 |
29 Dec 2023 | 18.51 | 18.62 | 18.38 | 18.50 | 18.50 | 5,720 |
28 Dec 2023 | 18.48 | 18.55 | 18.43 | 18.47 | 18.47 | 248,769 |
27 Dec 2023 | 18.45 | 18.56 | 18.32 | 18.49 | 18.49 | 67,315 |
22 Dec 2023 | 18.39 | 18.50 | 18.35 | 18.43 | 18.43 | 2,526,321 |
21 Dec 2023 | 18.36 | 18.58 | 18.25 | 18.33 | 18.33 | 974,494 |
20 Dec 2023 | 18.40 | 18.51 | 18.23 | 18.46 | 18.46 | 2,668,610 |
19 Dec 2023 | 18.09 | 18.39 | 18.00 | 18.34 | 18.34 | 243,327 |
18 Dec 2023 | 17.86 | 18.15 | 17.79 | 18.13 | 18.13 | 1,426,259 |
15 Dec 2023 | 17.86 | 18.07 | 17.75 | 18.00 | 18.00 | 282,760 |
14 Dec 2023 | 17.74 | 17.99 | 17.33 | 17.80 | 17.80 | 1,747,542 |
13 Dec 2023 | 17.31 | 17.67 | 17.22 | 17.57 | 17.57 | 77,505 |
12 Dec 2023 | 17.48 | 17.58 | 17.31 | 17.32 | 17.32 | 327,585 |
11 Dec 2023 | 17.46 | 17.49 | 17.24 | 17.43 | 17.43 | 1,099,721 |
08 Dec 2023 | 17.39 | 17.58 | 17.27 | 17.43 | 17.43 | 220,043 |
07 Dec 2023 | 17.25 | 17.53 | 17.10 | 17.42 | 17.42 | 497,021 |
06 Dec 2023 | 17.44 | 17.55 | 17.08 | 17.23 | 17.23 | 421,864 |
05 Dec 2023 | 17.34 | 17.48 | 17.20 | 17.42 | 17.42 | 894,133 |
04 Dec 2023 | 17.37 | 17.47 | 17.30 | 17.36 | 17.36 | 421,412 |
01 Dec 2023 | 17.24 | 17.39 | 17.05 | 17.25 | 17.25 | 1,019,123 |
30 Nov 2023 | 17.43 | 17.55 | 17.14 | 17.18 | 17.18 | 773,616 |
29 Nov 2023 | 17.43 | 17.56 | 17.33 | 17.56 | 17.56 | 806,477 |
28 Nov 2023 | 17.49 | 17.62 | 17.39 | 17.45 | 17.45 | 859,115 |
27 Nov 2023 | 17.69 | 17.75 | 17.49 | 17.53 | 17.53 | 802,728 |
24 Nov 2023 | 17.79 | 17.83 | 17.41 | 17.72 | 17.72 | 561,537 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |