Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 18.40 | 18.75 | 18.11 | 18.22 | 18.22 | 7,828,686 |
29 Apr 2024 | 16.69 | 18.40 | 16.68 | 18.40 | 18.40 | 10,280,200 |
26 Apr 2024 | 16.66 | 16.80 | 16.46 | 16.73 | 16.73 | 1,994,600 |
25 Apr 2024 | 16.60 | 16.99 | 16.46 | 16.68 | 16.68 | 2,290,249 |
24 Apr 2024 | 16.48 | 16.63 | 16.28 | 16.62 | 16.62 | 1,583,395 |
23 Apr 2024 | 16.47 | 16.64 | 16.27 | 16.33 | 16.33 | 1,596,694 |
22 Apr 2024 | 16.31 | 16.70 | 16.20 | 16.48 | 16.48 | 1,766,300 |
19 Apr 2024 | 16.46 | 16.76 | 16.20 | 16.44 | 16.44 | 2,451,100 |
18 Apr 2024 | 16.34 | 16.67 | 16.20 | 16.61 | 16.61 | 2,175,594 |
17 Apr 2024 | 16.10 | 16.38 | 16.00 | 16.38 | 16.38 | 2,198,060 |
16 Apr 2024 | 16.38 | 16.38 | 15.70 | 15.95 | 15.95 | 3,266,100 |
15 Apr 2024 | 16.80 | 16.99 | 16.16 | 16.38 | 16.38 | 3,194,900 |
12 Apr 2024 | 17.07 | 17.18 | 16.78 | 16.90 | 16.90 | 1,939,600 |
11 Apr 2024 | 16.23 | 17.34 | 16.21 | 17.07 | 17.07 | 5,417,209 |
10 Apr 2024 | 16.82 | 16.84 | 16.20 | 16.37 | 16.37 | 2,425,200 |
09 Apr 2024 | 16.28 | 16.79 | 16.22 | 16.78 | 16.78 | 3,035,834 |
08 Apr 2024 | 16.60 | 16.60 | 16.11 | 16.11 | 16.11 | 3,605,714 |
03 Apr 2024 | 17.34 | 17.38 | 16.60 | 16.64 | 16.64 | 4,991,807 |
02 Apr 2024 | 17.50 | 17.64 | 17.16 | 17.41 | 17.41 | 3,057,956 |
01 Apr 2024 | 17.60 | 17.65 | 17.35 | 17.56 | 17.56 | 3,431,760 |
29 Mar 2024 | 17.15 | 17.57 | 16.70 | 17.59 | 17.59 | 4,523,500 |
28 Mar 2024 | 17.33 | 17.68 | 17.18 | 17.49 | 17.49 | 2,878,500 |
27 Mar 2024 | 17.67 | 17.67 | 17.12 | 17.38 | 17.38 | 3,666,449 |
26 Mar 2024 | 17.49 | 17.74 | 17.20 | 17.59 | 17.59 | 3,088,550 |
25 Mar 2024 | 18.22 | 18.45 | 17.48 | 17.49 | 17.49 | 4,856,976 |
22 Mar 2024 | 18.51 | 18.77 | 18.05 | 18.38 | 18.38 | 5,578,916 |
21 Mar 2024 | 17.70 | 19.33 | 17.70 | 18.60 | 18.60 | 9,139,245 |
20 Mar 2024 | 17.51 | 17.78 | 17.45 | 17.61 | 17.61 | 3,061,251 |
19 Mar 2024 | 17.62 | 17.70 | 17.46 | 17.52 | 17.52 | 2,729,256 |
18 Mar 2024 | 17.36 | 17.82 | 17.27 | 17.69 | 17.69 | 5,338,060 |
15 Mar 2024 | 16.96 | 17.23 | 16.92 | 17.19 | 17.19 | 2,638,050 |
14 Mar 2024 | 17.20 | 17.27 | 16.90 | 17.06 | 17.06 | 2,862,700 |
13 Mar 2024 | 17.07 | 17.32 | 17.01 | 17.20 | 17.20 | 3,548,424 |
12 Mar 2024 | 17.20 | 17.24 | 17.00 | 17.07 | 17.07 | 4,252,234 |
11 Mar 2024 | 16.97 | 17.26 | 16.87 | 17.22 | 17.22 | 5,640,360 |
08 Mar 2024 | 16.76 | 17.29 | 16.58 | 17.20 | 17.20 | 8,215,774 |
07 Mar 2024 | 16.65 | 16.83 | 16.35 | 16.36 | 16.36 | 2,559,400 |
06 Mar 2024 | 16.16 | 16.95 | 16.16 | 16.71 | 16.71 | 3,586,500 |
05 Mar 2024 | 16.42 | 16.42 | 16.17 | 16.22 | 16.22 | 2,193,996 |
04 Mar 2024 | 16.58 | 16.68 | 16.31 | 16.47 | 16.47 | 1,972,426 |
01 Mar 2024 | 16.42 | 16.58 | 16.32 | 16.56 | 16.56 | 2,516,700 |
29 Feb 2024 | 15.82 | 16.42 | 15.81 | 16.42 | 16.42 | 2,953,300 |
28 Feb 2024 | 16.86 | 17.09 | 16.04 | 16.04 | 16.04 | 4,867,600 |
27 Feb 2024 | 16.35 | 16.86 | 16.22 | 16.86 | 16.86 | 3,118,078 |
26 Feb 2024 | 16.27 | 16.71 | 16.19 | 16.52 | 16.52 | 3,777,776 |
23 Feb 2024 | 16.21 | 16.35 | 16.04 | 16.26 | 16.26 | 2,913,937 |
22 Feb 2024 | 16.16 | 16.42 | 16.08 | 16.29 | 16.29 | 2,770,100 |
21 Feb 2024 | 16.25 | 16.77 | 16.11 | 16.17 | 16.17 | 3,540,561 |
20 Feb 2024 | 16.11 | 16.44 | 15.95 | 16.31 | 16.31 | 1,707,100 |
19 Feb 2024 | 16.60 | 16.62 | 16.04 | 16.31 | 16.31 | 3,327,992 |
08 Feb 2024 | 16.00 | 16.65 | 15.83 | 16.50 | 16.50 | 4,229,399 |
07 Feb 2024 | 15.31 | 16.03 | 15.31 | 15.78 | 15.78 | 3,799,163 |
06 Feb 2024 | 15.02 | 15.77 | 14.11 | 15.50 | 15.50 | 4,048,840 |
05 Feb 2024 | 15.05 | 15.22 | 13.70 | 14.86 | 14.86 | 3,886,870 |
02 Feb 2024 | 15.75 | 15.87 | 14.65 | 15.01 | 15.01 | 2,639,600 |
01 Feb 2024 | 15.34 | 16.08 | 15.03 | 15.80 | 15.80 | 3,497,375 |
31 Jan 2024 | 16.22 | 16.30 | 15.23 | 15.33 | 15.33 | 3,318,820 |
30 Jan 2024 | 16.62 | 16.81 | 16.18 | 16.22 | 16.22 | 1,573,200 |
29 Jan 2024 | 17.06 | 17.31 | 16.63 | 16.71 | 16.71 | 1,700,494 |
26 Jan 2024 | 17.04 | 17.26 | 16.93 | 17.03 | 17.03 | 1,679,040 |
25 Jan 2024 | 16.78 | 17.23 | 16.52 | 17.17 | 17.17 | 2,558,800 |
24 Jan 2024 | 16.98 | 17.07 | 16.25 | 16.83 | 16.83 | 2,085,000 |
23 Jan 2024 | 16.48 | 17.07 | 16.44 | 16.92 | 16.92 | 2,394,374 |
22 Jan 2024 | 17.40 | 17.41 | 16.21 | 16.59 | 16.59 | 4,201,300 |
19 Jan 2024 | 17.87 | 17.94 | 17.48 | 17.52 | 17.52 | 1,880,460 |
18 Jan 2024 | 17.78 | 17.91 | 17.30 | 17.84 | 17.84 | 3,290,574 |
17 Jan 2024 | 18.24 | 18.34 | 17.89 | 17.89 | 17.89 | 2,237,400 |
16 Jan 2024 | 18.20 | 18.48 | 17.91 | 18.23 | 18.23 | 2,186,100 |
15 Jan 2024 | 18.62 | 18.63 | 18.25 | 18.28 | 18.28 | 2,242,050 |
12 Jan 2024 | 18.54 | 18.89 | 18.44 | 18.62 | 18.62 | 2,275,200 |
11 Jan 2024 | 18.59 | 18.74 | 18.30 | 18.55 | 18.55 | 2,526,134 |
10 Jan 2024 | 18.28 | 18.78 | 18.20 | 18.61 | 18.61 | 2,065,791 |
09 Jan 2024 | 18.28 | 18.70 | 18.12 | 18.40 | 18.40 | 1,777,300 |
08 Jan 2024 | 18.40 | 18.66 | 18.25 | 18.25 | 18.25 | 2,955,650 |
05 Jan 2024 | 18.87 | 18.98 | 18.23 | 18.38 | 18.38 | 2,977,900 |
04 Jan 2024 | 19.18 | 19.20 | 18.77 | 18.81 | 18.81 | 3,051,460 |
03 Jan 2024 | 19.44 | 19.48 | 19.10 | 19.19 | 19.19 | 2,670,400 |
02 Jan 2024 | 19.31 | 19.59 | 19.06 | 19.41 | 19.41 | 2,401,674 |
29 Dec 2023 | 19.06 | 19.31 | 18.95 | 19.28 | 19.28 | 2,077,436 |
28 Dec 2023 | 18.29 | 19.11 | 18.18 | 19.10 | 19.10 | 3,362,866 |
27 Dec 2023 | 18.30 | 18.40 | 18.15 | 18.29 | 18.29 | 758,800 |
26 Dec 2023 | 18.65 | 18.66 | 18.21 | 18.28 | 18.28 | 968,300 |
25 Dec 2023 | 18.29 | 18.64 | 18.23 | 18.55 | 18.55 | 1,485,147 |
22 Dec 2023 | 18.30 | 18.66 | 17.96 | 18.37 | 18.37 | 2,108,237 |
21 Dec 2023 | 17.89 | 18.40 | 17.76 | 18.23 | 18.23 | 1,923,250 |
20 Dec 2023 | 18.06 | 18.31 | 17.83 | 17.89 | 17.89 | 1,395,400 |
19 Dec 2023 | 18.21 | 18.35 | 17.92 | 18.06 | 18.06 | 1,978,200 |
18 Dec 2023 | 18.57 | 18.58 | 18.15 | 18.23 | 18.23 | 1,521,837 |
15 Dec 2023 | 18.89 | 18.96 | 18.51 | 18.62 | 18.62 | 1,472,249 |
14 Dec 2023 | 18.81 | 18.86 | 18.67 | 18.70 | 18.70 | 852,600 |
13 Dec 2023 | 18.78 | 18.83 | 18.55 | 18.69 | 18.69 | 1,184,400 |
12 Dec 2023 | 18.63 | 18.72 | 18.49 | 18.72 | 18.72 | 1,389,400 |
11 Dec 2023 | 18.42 | 18.63 | 18.11 | 18.62 | 18.62 | 2,056,500 |
08 Dec 2023 | 18.52 | 18.72 | 18.40 | 18.42 | 18.42 | 1,108,362 |
07 Dec 2023 | 18.87 | 18.95 | 18.47 | 18.59 | 18.59 | 1,365,200 |
06 Dec 2023 | 18.61 | 19.03 | 18.60 | 18.82 | 18.82 | 1,382,700 |
05 Dec 2023 | 18.95 | 19.25 | 18.77 | 18.77 | 18.77 | 1,955,100 |
04 Dec 2023 | 19.13 | 19.42 | 18.96 | 19.03 | 19.03 | 1,606,600 |
01 Dec 2023 | 19.02 | 19.29 | 18.84 | 19.16 | 19.16 | 1,235,478 |
30 Nov 2023 | 19.34 | 19.38 | 18.86 | 19.09 | 19.09 | 1,815,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |