Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 19.00 | 18.79 | 18.53 | 18.81 | 18.81 | 24,488 |
17 Apr 2024 | 18.80 | 18.87 | 18.68 | 18.70 | 18.70 | 16,785 |
16 Apr 2024 | 18.25 | 18.75 | 18.53 | 18.55 | 18.55 | 227,730 |
15 Apr 2024 | 19.39 | 19.31 | 18.81 | 18.84 | 18.84 | 32,988 |
12 Apr 2024 | 19.63 | 19.68 | 19.00 | 19.24 | 19.24 | 45,195 |
11 Apr 2024 | 20.04 | 20.04 | 19.48 | 19.85 | 19.85 | 20,055 |
10 Apr 2024 | 19.89 | 20.36 | 19.72 | 19.95 | 19.95 | 83,067 |
09 Apr 2024 | 19.65 | 19.82 | 19.54 | 19.72 | 19.72 | 22,106 |
08 Apr 2024 | 19.59 | 19.80 | 19.59 | 19.63 | 19.63 | 14,179 |
05 Apr 2024 | 19.87 | 19.85 | 19.47 | 19.45 | 19.45 | 10,128 |
04 Apr 2024 | 20.24 | 20.14 | 19.90 | 19.89 | 19.89 | 15,215 |
03 Apr 2024 | 20.00 | 20.02 | 19.72 | 19.73 | 19.73 | 11,251 |
02 Apr 2024 | 20.20 | 20.20 | 19.82 | 20.10 | 20.10 | 17,654 |
28 Mar 2024 | 19.83 | 20.06 | 19.85 | 19.81 | 19.81 | 19,129 |
27 Mar 2024 | 19.89 | 20.02 | 19.71 | 20.06 | 20.06 | 214,010 |
26 Mar 2024 | 20.06 | 20.14 | 19.95 | 19.99 | 19.99 | 15,724 |
25 Mar 2024 | 19.54 | 20.12 | 19.40 | 19.91 | 19.91 | 41,079 |
22 Mar 2024 | 19.67 | 19.77 | 19.47 | 19.58 | 19.58 | 10,744 |
21 Mar 2024 | 19.29 | 19.79 | 19.47 | 19.50 | 19.50 | 3,528 |
20 Mar 2024 | 18.95 | 19.30 | 19.06 | 19.26 | 19.26 | 5,248 |
19 Mar 2024 | 19.28 | 19.25 | 18.92 | 19.17 | 19.17 | 9,551 |
18 Mar 2024 | 19.41 | 19.35 | 19.18 | 19.43 | 19.43 | 2,913 |
15 Mar 2024 | 19.00 | 19.44 | 19.25 | 19.21 | 19.21 | 10,979 |
14 Mar 2024 | 19.97 | 19.64 | 19.23 | 19.56 | 19.56 | 16,739 |
13 Mar 2024 | 19.74 | 20.00 | 19.47 | 19.58 | 19.58 | 22,309 |
12 Mar 2024 | 20.00 | 20.20 | 19.93 | 20.08 | 20.08 | 12,884 |
11 Mar 2024 | 20.00 | 20.20 | 19.83 | 19.97 | 19.97 | 85,600 |
08 Mar 2024 | 20.82 | 20.76 | 19.98 | 19.99 | 19.99 | 7,491 |
07 Mar 2024 | 20.00 | 20.70 | 19.75 | 20.59 | 20.59 | 14,342 |
06 Mar 2024 | 19.41 | 19.97 | 19.62 | 19.67 | 19.67 | 7,910 |
05 Mar 2024 | 19.44 | 20.38 | 19.64 | 19.67 | 19.67 | 5,923 |
04 Mar 2024 | 19.42 | 20.00 | 19.20 | 19.54 | 19.54 | 24,552 |
01 Mar 2024 | 17.85 | 19.60 | 17.74 | 19.58 | 19.58 | 97,900 |
29 Feb 2024 | 17.50 | 17.79 | 17.39 | 17.67 | 17.67 | 120,687 |
28 Feb 2024 | 18.20 | 17.93 | 17.50 | 17.77 | 17.77 | 28,058 |
27 Feb 2024 | 18.00 | 18.17 | 17.95 | 18.22 | 18.22 | 105,742 |
26 Feb 2024 | 18.40 | 18.16 | 17.91 | 17.91 | 17.91 | 16,228 |
23 Feb 2024 | 18.60 | 18.58 | 18.21 | 18.30 | 18.30 | 5,948 |
22 Feb 2024 | 18.95 | 18.78 | 18.38 | 18.44 | 18.44 | 7,950 |
21 Feb 2024 | 19.00 | 19.19 | 18.60 | 18.63 | 18.63 | 18,212 |
20 Feb 2024 | 19.00 | 19.09 | 18.68 | 18.89 | 18.89 | 9,122 |
19 Feb 2024 | 18.91 | 19.03 | 18.66 | 18.78 | 18.78 | 4,033 |
16 Feb 2024 | 18.39 | 19.07 | 18.70 | 18.85 | 18.85 | 21,864 |
15 Feb 2024 | 17.84 | 18.37 | 18.05 | 18.23 | 18.23 | 44,126 |
14 Feb 2024 | 17.90 | 18.15 | 17.89 | 17.95 | 17.95 | 213,100 |
13 Feb 2024 | 18.40 | 18.26 | 17.92 | 17.92 | 17.92 | 19,692 |
12 Feb 2024 | 17.84 | 18.32 | 17.85 | 18.23 | 18.23 | 144,057 |
09 Feb 2024 | 18.38 | 18.21 | 17.85 | 17.89 | 17.89 | 7,277 |
08 Feb 2024 | 18.04 | 18.44 | 18.12 | 18.38 | 18.38 | 135,321 |
07 Feb 2024 | 18.86 | 18.59 | 18.19 | 18.32 | 18.32 | 5,358 |
06 Feb 2024 | 18.70 | 18.75 | 18.29 | 18.65 | 18.65 | 24,550 |
05 Feb 2024 | 18.00 | 18.75 | 18.24 | 18.51 | 18.51 | 23,787 |
02 Feb 2024 | 17.84 | 18.51 | 17.64 | 18.25 | 18.25 | 13,859 |
01 Feb 2024 | 18.00 | 17.74 | 17.20 | 17.34 | 17.34 | 35,887 |
31 Jan 2024 | 17.50 | 18.73 | 17.77 | 18.17 | 18.17 | 52,035 |
30 Jan 2024 | 19.30 | 19.20 | 18.69 | 18.92 | 18.92 | 23,609 |
29 Jan 2024 | 19.33 | 19.19 | 18.74 | 19.18 | 19.18 | 18,129 |
26 Jan 2024 | 19.02 | 19.62 | 17.93 | 19.56 | 19.56 | 80,118 |
25 Jan 2024 | 17.50 | 18.10 | 17.58 | 17.83 | 17.83 | 21,292 |
24 Jan 2024 | 16.52 | 17.43 | 16.68 | 17.10 | 17.10 | 20,688 |
23 Jan 2024 | 16.69 | 16.73 | 16.56 | 16.64 | 16.64 | 18,709 |
22 Jan 2024 | 15.98 | 16.63 | 15.99 | 16.44 | 16.44 | 53,662 |
19 Jan 2024 | 17.10 | 16.86 | 15.73 | 16.00 | 16.00 | 104,651 |
18 Jan 2024 | 17.91 | 17.95 | 17.72 | 17.86 | 17.86 | 24,411 |
17 Jan 2024 | 18.15 | 18.00 | 17.72 | 18.00 | 18.00 | 16,798 |
16 Jan 2024 | 18.15 | 18.34 | 18.15 | 18.20 | 18.20 | 8,184 |
15 Jan 2024 | 18.33 | 18.54 | 18.26 | 18.23 | 18.23 | 5,905 |
12 Jan 2024 | 18.41 | 18.65 | 18.42 | 18.46 | 18.46 | 5,000 |
11 Jan 2024 | 18.82 | 18.60 | 18.18 | 18.23 | 18.23 | 153,032 |
10 Jan 2024 | 18.53 | 18.53 | 18.35 | 18.43 | 18.43 | 12,746 |
09 Jan 2024 | 18.40 | 18.79 | 18.39 | 18.41 | 18.41 | 1,860 |
08 Jan 2024 | 18.50 | 18.69 | 18.18 | 18.57 | 18.57 | 11,140 |
05 Jan 2024 | 18.69 | 18.57 | 18.12 | 18.47 | 18.47 | 50,769 |
04 Jan 2024 | 18.90 | 18.87 | 18.43 | 18.45 | 18.45 | 8,001 |
03 Jan 2024 | 19.77 | 19.52 | 18.78 | 18.83 | 18.83 | 14,290 |
02 Jan 2024 | 19.59 | 19.90 | 19.48 | 19.64 | 19.64 | 17,725 |
29 Dec 2023 | 19.69 | 19.69 | 19.38 | 19.61 | 19.61 | 2,575 |
28 Dec 2023 | 19.41 | 19.63 | 19.26 | 19.63 | 19.63 | 12,374 |
27 Dec 2023 | 19.50 | 19.41 | 19.09 | 19.42 | 19.42 | 19,874 |
22 Dec 2023 | 19.28 | 19.43 | 19.15 | 19.23 | 19.23 | 10,143 |
21 Dec 2023 | 18.90 | 19.45 | 18.83 | 19.14 | 19.14 | 17,233 |
20 Dec 2023 | 19.30 | 18.99 | 18.60 | 18.93 | 18.93 | 11,053 |
19 Dec 2023 | 18.64 | 19.33 | 18.84 | 19.13 | 19.13 | 17,861 |
18 Dec 2023 | 18.95 | 18.91 | 18.50 | 18.82 | 18.82 | 24,416 |
15 Dec 2023 | 18.89 | 19.05 | 18.70 | 18.80 | 18.80 | 33,814 |
14 Dec 2023 | 16.68 | 18.80 | 17.02 | 18.59 | 18.59 | 52,075 |
13 Dec 2023 | 16.68 | 16.64 | 16.46 | 16.58 | 16.58 | 5,805 |
12 Dec 2023 | 16.86 | 16.80 | 16.51 | 16.60 | 16.60 | 10,565 |
11 Dec 2023 | 17.15 | 17.00 | 16.67 | 16.77 | 16.77 | 7,710 |
08 Dec 2023 | 16.93 | 17.16 | 16.83 | 16.91 | 16.91 | 13,642 |
07 Dec 2023 | 16.74 | 16.91 | 16.43 | 16.65 | 16.65 | 7,152 |
06 Dec 2023 | 16.80 | 16.75 | 16.57 | 16.76 | 16.76 | 46,633 |
05 Dec 2023 | 16.89 | 16.77 | 16.54 | 16.53 | 16.53 | 4,689 |
04 Dec 2023 | 16.72 | 17.27 | 16.67 | 16.99 | 16.99 | 35,739 |
01 Dec 2023 | 17.26 | 17.25 | 16.16 | 16.35 | 16.35 | 60,658 |
30 Nov 2023 | 17.50 | 17.52 | 17.29 | 17.60 | 17.60 | 13,047 |
29 Nov 2023 | 17.98 | 17.69 | 17.53 | 17.70 | 17.70 | 10,396 |
28 Nov 2023 | 18.00 | 18.00 | 17.52 | 17.62 | 17.62 | 15,734 |
27 Nov 2023 | 17.90 | 18.38 | 17.81 | 17.88 | 17.88 | 17,423 |
24 Nov 2023 | 17.41 | 17.32 | 17.07 | 17.35 | 17.35 | 6,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |