Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.10 | 19.92 | 19.48 | 19.83 | 19.83 | 19,648 |
25 Apr 2024 | 20.50 | 20.74 | 19.73 | 20.47 | 20.47 | 104,375 |
24 Apr 2024 | 20.18 | 20.24 | 19.38 | 19.62 | 19.62 | 39,481 |
23 Apr 2024 | 19.72 | 20.10 | 19.60 | 19.95 | 19.95 | 16,967 |
22 Apr 2024 | 19.69 | 19.95 | 18.74 | 19.86 | 19.86 | 72,743 |
19 Apr 2024 | 19.65 | 19.74 | 19.38 | 19.61 | 19.61 | 37,110 |
18 Apr 2024 | 19.23 | 19.59 | 18.97 | 19.38 | 19.38 | 51,590 |
17 Apr 2024 | 18.90 | 19.25 | 18.73 | 18.77 | 18.77 | 19,092 |
16 Apr 2024 | 18.85 | 18.85 | 18.62 | 18.79 | 18.79 | 77,053 |
15 Apr 2024 | 19.00 | 19.25 | 18.79 | 18.86 | 18.86 | 64,206 |
12 Apr 2024 | 18.82 | 19.19 | 18.85 | 18.93 | 18.93 | 20,867 |
11 Apr 2024 | 19.15 | 19.27 | 18.80 | 18.84 | 18.84 | 33,180 |
10 Apr 2024 | 19.20 | 19.35 | 18.84 | 19.13 | 19.13 | 26,355 |
09 Apr 2024 | 19.08 | 19.16 | 18.83 | 19.05 | 19.05 | 55,881 |
08 Apr 2024 | 19.05 | 19.04 | 18.70 | 18.99 | 18.99 | 18,671 |
05 Apr 2024 | 18.75 | 19.10 | 18.56 | 18.87 | 18.87 | 28,775 |
04 Apr 2024 | 18.46 | 18.76 | 18.42 | 18.72 | 18.72 | 23,965 |
03 Apr 2024 | 18.07 | 18.51 | 18.00 | 18.42 | 18.42 | 20,911 |
02 Apr 2024 | 18.30 | 18.40 | 17.80 | 18.10 | 18.10 | 43,974 |
28 Mar 2024 | 18.10 | 18.52 | 17.99 | 18.28 | 18.28 | 43,684 |
27 Mar 2024 | 17.58 | 18.11 | 17.56 | 17.95 | 17.95 | 23,443 |
26 Mar 2024 | 17.38 | 17.67 | 17.28 | 17.41 | 17.41 | 24,705 |
25 Mar 2024 | 17.17 | 17.55 | 17.07 | 17.15 | 17.15 | 26,298 |
22 Mar 2024 | 16.65 | 17.25 | 16.55 | 17.08 | 17.08 | 27,972 |
21 Mar 2024 | 16.75 | 16.87 | 16.55 | 16.70 | 16.70 | 136,081 |
20 Mar 2024 | 17.02 | 17.10 | 16.65 | 16.97 | 16.97 | 38,993 |
19 Mar 2024 | 17.17 | 17.29 | 17.00 | 17.13 | 17.13 | 85,335 |
18 Mar 2024 | 17.67 | 17.75 | 16.75 | 17.28 | 17.28 | 30,567 |
15 Mar 2024 | 17.83 | 17.98 | 17.44 | 17.45 | 17.45 | 8,802 |
14 Mar 2024 | 17.52 | 17.83 | 17.37 | 17.80 | 17.80 | 27,975 |
13 Mar 2024 | 17.08 | 17.60 | 17.09 | 17.47 | 17.47 | 29,920 |
12 Mar 2024 | 17.13 | 17.27 | 16.95 | 17.20 | 17.20 | 8,621 |
11 Mar 2024 | 17.23 | 17.24 | 16.98 | 17.15 | 17.15 | 37,575 |
08 Mar 2024 | 17.17 | 17.29 | 16.97 | 17.11 | 17.11 | 17,596 |
07 Mar 2024 | 17.02 | 17.22 | 16.92 | 17.11 | 17.11 | 262,626 |
06 Mar 2024 | 17.02 | 17.12 | 16.77 | 17.00 | 17.00 | 38,797 |
05 Mar 2024 | 16.80 | 17.01 | 16.67 | 16.88 | 16.88 | 17,143 |
04 Mar 2024 | 16.85 | 16.99 | 16.75 | 16.83 | 16.83 | 19,357 |
01 Mar 2024 | 16.65 | 16.85 | 16.53 | 16.73 | 16.73 | 33,994 |
29 Feb 2024 | 16.70 | 16.83 | 16.47 | 16.63 | 16.63 | 33,068 |
28 Feb 2024 | 16.75 | 16.72 | 16.54 | 16.64 | 16.64 | 14,851 |
27 Feb 2024 | 16.35 | 16.73 | 16.32 | 16.60 | 16.60 | 31,002 |
26 Feb 2024 | 16.80 | 16.82 | 16.30 | 16.36 | 16.36 | 55,302 |
23 Feb 2024 | 16.80 | 16.96 | 16.65 | 16.83 | 16.83 | 55,278 |
22 Feb 2024 | 16.55 | 16.83 | 16.49 | 16.71 | 16.71 | 34,518 |
21 Feb 2024 | 16.35 | 16.61 | 16.18 | 16.56 | 16.56 | 48,744 |
20 Feb 2024 | 16.80 | 17.00 | 16.15 | 16.28 | 16.28 | 82,110 |
19 Feb 2024 | 16.65 | 17.12 | 16.46 | 16.92 | 16.92 | 53,721 |
16 Feb 2024 | 16.50 | 16.64 | 16.32 | 16.54 | 16.54 | 39,120 |
15 Feb 2024 | 15.93 | 16.48 | 15.83 | 15.84 | 15.84 | 79,401 |
14 Feb 2024 | 16.05 | 16.05 | 15.75 | 15.92 | 15.92 | 82,950 |
13 Feb 2024 | 16.30 | 16.36 | 15.82 | 16.34 | 16.34 | 88,524 |
12 Feb 2024 | 16.30 | 16.54 | 16.15 | 16.31 | 16.31 | 42,483 |
09 Feb 2024 | 16.90 | 16.70 | 16.27 | 16.44 | 16.44 | 65,793 |
08 Feb 2024 | 16.40 | 17.35 | 16.09 | 16.72 | 16.72 | 72,121 |
07 Feb 2024 | 16.40 | 16.42 | 16.06 | 16.19 | 16.19 | 11,446 |
06 Feb 2024 | 16.30 | 16.32 | 15.65 | 16.28 | 16.28 | 34,764 |
05 Feb 2024 | 16.30 | 16.45 | 16.07 | 16.23 | 16.23 | 22,156 |
02 Feb 2024 | 16.40 | 16.55 | 16.33 | 16.33 | 16.33 | 3,862 |
01 Feb 2024 | 16.60 | 16.68 | 16.29 | 16.41 | 16.41 | 9,285 |
31 Jan 2024 | 16.70 | 16.67 | 16.38 | 16.61 | 16.61 | 10,506 |
30 Jan 2024 | 16.90 | 17.05 | 16.61 | 16.66 | 16.66 | 10,816 |
29 Jan 2024 | 17.17 | 17.07 | 16.69 | 16.95 | 16.95 | 13,910 |
26 Jan 2024 | 17.02 | 17.10 | 16.92 | 17.00 | 17.00 | 117,316 |
25 Jan 2024 | 17.48 | 17.34 | 16.98 | 17.06 | 17.06 | 21,735 |
24 Jan 2024 | 17.33 | 17.50 | 17.09 | 17.32 | 17.32 | 13,208 |
23 Jan 2024 | 17.17 | 17.35 | 17.04 | 17.23 | 17.23 | 41,562 |
22 Jan 2024 | 17.27 | 17.39 | 17.06 | 17.17 | 17.17 | 12,687 |
19 Jan 2024 | 17.52 | 17.51 | 17.17 | 17.24 | 17.24 | 10,441 |
18 Jan 2024 | 17.27 | 17.57 | 17.22 | 17.41 | 17.41 | 51,445 |
17 Jan 2024 | 17.13 | 17.29 | 16.90 | 17.21 | 17.21 | 32,189 |
16 Jan 2024 | 17.27 | 17.44 | 17.16 | 17.17 | 17.17 | 224,852 |
15 Jan 2024 | 17.23 | 17.57 | 17.27 | 17.44 | 17.44 | 9,634 |
12 Jan 2024 | 17.33 | 17.61 | 17.07 | 17.50 | 17.50 | 29,439 |
11 Jan 2024 | 17.17 | 17.37 | 16.94 | 16.94 | 16.94 | 121,876 |
10 Jan 2024 | 18.40 | 18.71 | 17.04 | 17.34 | 17.34 | 142,198 |
09 Jan 2024 | 18.85 | 18.93 | 18.59 | 18.88 | 18.88 | 95,397 |
08 Jan 2024 | 18.60 | 19.15 | 18.62 | 18.87 | 18.87 | 60,900 |
05 Jan 2024 | 18.35 | 18.60 | 18.16 | 18.53 | 18.53 | 10,336 |
04 Jan 2024 | 18.25 | 18.42 | 18.13 | 18.31 | 18.31 | 13,345 |
03 Jan 2024 | 18.40 | 18.49 | 18.05 | 18.16 | 18.16 | 25,082 |
02 Jan 2024 | 18.05 | 18.37 | 17.85 | 18.23 | 18.23 | 22,730 |
29 Dec 2023 | 17.88 | 18.08 | 17.90 | 17.96 | 17.96 | 6,712 |
28 Dec 2023 | 18.00 | 18.11 | 17.83 | 17.97 | 17.97 | 7,926 |
27 Dec 2023 | 17.83 | 18.13 | 17.89 | 18.04 | 18.04 | 157,390 |
22 Dec 2023 | 17.83 | 18.05 | 17.72 | 17.81 | 17.81 | 262,663 |
21 Dec 2023 | 18.05 | 18.19 | 17.80 | 17.93 | 17.93 | 12,402 |
20 Dec 2023 | 17.67 | 18.12 | 17.56 | 18.08 | 18.08 | 16,203 |
19 Dec 2023 | 17.58 | 17.97 | 17.46 | 17.67 | 17.67 | 279,107 |
18 Dec 2023 | 17.42 | 17.80 | 17.50 | 17.57 | 17.57 | 7,153 |
15 Dec 2023 | 18.05 | 18.11 | 17.74 | 17.74 | 17.74 | 26,088 |
14 Dec 2023 | 17.33 | 18.26 | 17.35 | 17.88 | 17.88 | 29,256 |
13 Dec 2023 | 17.33 | 17.37 | 17.12 | 17.23 | 17.23 | 8,437 |
12 Dec 2023 | 17.38 | 17.51 | 17.23 | 17.38 | 17.38 | 18,341 |
11 Dec 2023 | 17.27 | 17.57 | 17.24 | 17.40 | 17.40 | 12,715 |
08 Dec 2023 | 17.27 | 17.54 | 17.17 | 17.47 | 17.47 | 14,728 |
07 Dec 2023 | 17.23 | 17.30 | 17.02 | 17.07 | 17.07 | 4,308 |
06 Dec 2023 | 17.02 | 17.20 | 16.81 | 17.19 | 17.19 | 11,074 |
05 Dec 2023 | 16.95 | 17.11 | 16.85 | 16.92 | 16.92 | 8,339 |
04 Dec 2023 | 16.90 | 17.13 | 16.70 | 17.03 | 17.03 | 17,847 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |