Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.62 | 20.76 | 20.52 | 20.70 | 20.70 | 43,681 |
25 Apr 2024 | 20.74 | 20.86 | 20.40 | 20.48 | 20.48 | 84,882 |
24 Apr 2024 | 20.82 | 20.92 | 20.48 | 20.74 | 20.74 | 177,406 |
23 Apr 2024 | 20.38 | 20.80 | 20.24 | 20.80 | 20.80 | 226,461 |
22 Apr 2024 | 20.44 | 20.52 | 20.14 | 20.30 | 20.30 | 139,125 |
19 Apr 2024 | 19.90 | 20.44 | 19.76 | 20.36 | 20.36 | 208,061 |
18 Apr 2024 | 19.79 | 20.16 | 19.68 | 20.02 | 20.02 | 257,614 |
17 Apr 2024 | 19.45 | 19.85 | 19.37 | 19.77 | 19.77 | 164,589 |
16 Apr 2024 | 19.24 | 19.45 | 19.07 | 19.45 | 19.45 | 224,027 |
15 Apr 2024 | 19.69 | 19.80 | 19.40 | 19.52 | 19.52 | 175,782 |
12 Apr 2024 | 19.65 | 19.75 | 19.35 | 19.54 | 19.54 | 166,835 |
11 Apr 2024 | 19.82 | 19.91 | 19.23 | 19.45 | 19.45 | 248,013 |
10 Apr 2024 | 19.31 | 19.89 | 19.23 | 19.89 | 19.89 | 517,631 |
09 Apr 2024 | 18.59 | 19.40 | 18.57 | 19.10 | 19.10 | 478,851 |
08 Apr 2024 | 18.28 | 18.56 | 18.16 | 18.45 | 18.45 | 199,226 |
05 Apr 2024 | 18.30 | 18.49 | 17.93 | 18.31 | 18.31 | 376,477 |
04 Apr 2024 | 18.30 | 18.75 | 18.30 | 18.55 | 18.55 | 253,578 |
03 Apr 2024 | 18.09 | 18.38 | 17.98 | 18.38 | 18.38 | 239,593 |
02 Apr 2024 | 18.15 | 18.65 | 18.03 | 18.09 | 18.09 | 286,266 |
28 Mar 2024 | 17.99 | 18.24 | 17.87 | 18.15 | 18.15 | 372,708 |
27 Mar 2024 | 17.95 | 18.06 | 17.85 | 18.06 | 18.06 | 159,524 |
26 Mar 2024 | 17.70 | 17.95 | 17.70 | 17.95 | 17.95 | 228,652 |
25 Mar 2024 | 17.40 | 17.82 | 17.40 | 17.76 | 17.76 | 261,078 |
22 Mar 2024 | 17.35 | 17.42 | 17.25 | 17.38 | 17.38 | 123,434 |
21 Mar 2024 | 17.39 | 17.44 | 17.15 | 17.34 | 17.34 | 167,798 |
20 Mar 2024 | 16.92 | 17.30 | 16.90 | 17.26 | 17.26 | 254,714 |
19 Mar 2024 | 16.89 | 17.02 | 16.80 | 16.96 | 16.96 | 51,776 |
18 Mar 2024 | 16.93 | 16.99 | 16.85 | 16.87 | 16.87 | 132,481 |
15 Mar 2024 | 16.93 | 16.99 | 16.87 | 16.87 | 16.87 | 261,150 |
14 Mar 2024 | 16.96 | 17.06 | 16.84 | 16.93 | 16.93 | 190,717 |
13 Mar 2024 | 16.96 | 17.23 | 16.96 | 16.96 | 16.96 | 123,584 |
12 Mar 2024 | 16.91 | 17.07 | 16.85 | 16.97 | 16.97 | 82,557 |
11 Mar 2024 | 16.84 | 16.87 | 16.69 | 16.79 | 16.79 | 187,288 |
08 Mar 2024 | 17.06 | 17.07 | 16.89 | 16.89 | 16.89 | 132,274 |
07 Mar 2024 | 17.13 | 17.24 | 17.05 | 17.06 | 17.06 | 127,712 |
06 Mar 2024 | 16.84 | 17.18 | 16.82 | 17.13 | 17.13 | 153,302 |
05 Mar 2024 | 16.82 | 16.98 | 16.82 | 16.89 | 16.89 | 82,533 |
04 Mar 2024 | 16.92 | 16.96 | 16.79 | 16.91 | 16.91 | 121,612 |
01 Mar 2024 | 16.94 | 17.13 | 16.90 | 16.94 | 16.94 | 154,715 |
29 Feb 2024 | 17.02 | 17.05 | 16.76 | 16.81 | 16.81 | 152,580 |
28 Feb 2024 | 17.11 | 17.15 | 16.81 | 16.90 | 16.90 | 129,453 |
27 Feb 2024 | 17.13 | 17.20 | 16.96 | 17.05 | 17.05 | 122,620 |
26 Feb 2024 | 17.00 | 17.40 | 17.00 | 17.21 | 17.21 | 318,803 |
23 Feb 2024 | 16.81 | 16.98 | 16.77 | 16.97 | 16.97 | 181,105 |
22 Feb 2024 | 16.89 | 16.92 | 16.67 | 16.74 | 16.74 | 134,380 |
21 Feb 2024 | 16.50 | 16.87 | 16.50 | 16.79 | 16.79 | 195,153 |
20 Feb 2024 | 16.58 | 16.58 | 16.43 | 16.45 | 16.45 | 87,614 |
19 Feb 2024 | 16.49 | 16.60 | 16.40 | 16.54 | 16.54 | 60,217 |
16 Feb 2024 | 16.47 | 16.51 | 16.40 | 16.45 | 16.45 | 99,644 |
15 Feb 2024 | 16.60 | 16.66 | 16.39 | 16.42 | 16.42 | 76,279 |
14 Feb 2024 | 16.52 | 16.67 | 16.46 | 16.56 | 16.56 | 109,388 |
13 Feb 2024 | 16.65 | 16.74 | 16.47 | 16.55 | 16.55 | 139,251 |
12 Feb 2024 | 16.43 | 16.68 | 16.39 | 16.68 | 16.68 | 203,039 |
09 Feb 2024 | 16.55 | 16.55 | 16.04 | 16.29 | 16.29 | 233,735 |
08 Feb 2024 | 16.01 | 16.68 | 16.01 | 16.40 | 16.40 | 455,971 |
07 Feb 2024 | 16.08 | 16.15 | 15.95 | 16.08 | 16.08 | 115,002 |
06 Feb 2024 | 16.16 | 16.26 | 16.09 | 16.17 | 16.17 | 66,472 |
05 Feb 2024 | 16.10 | 16.28 | 16.06 | 16.15 | 16.15 | 100,519 |
02 Feb 2024 | 16.06 | 16.16 | 15.99 | 16.14 | 16.14 | 81,042 |
01 Feb 2024 | 16.02 | 16.20 | 15.85 | 15.87 | 15.87 | 138,972 |
31 Jan 2024 | 15.96 | 16.24 | 15.90 | 16.06 | 16.06 | 162,671 |
30 Jan 2024 | 15.80 | 15.88 | 15.71 | 15.86 | 15.86 | 150,226 |
29 Jan 2024 | 16.01 | 16.03 | 15.71 | 15.78 | 15.78 | 131,049 |
26 Jan 2024 | 16.11 | 16.11 | 15.97 | 16.01 | 16.01 | 52,532 |
25 Jan 2024 | 15.92 | 16.13 | 15.85 | 16.08 | 16.08 | 101,643 |
24 Jan 2024 | 15.74 | 15.95 | 15.70 | 15.95 | 15.95 | 82,514 |
23 Jan 2024 | 16.07 | 16.08 | 15.64 | 15.65 | 15.65 | 116,736 |
22 Jan 2024 | 15.75 | 15.97 | 15.73 | 15.88 | 15.88 | 162,361 |
19 Jan 2024 | 15.70 | 15.80 | 15.57 | 15.60 | 15.60 | 120,728 |
18 Jan 2024 | 15.60 | 15.81 | 15.52 | 15.67 | 15.67 | 97,323 |
17 Jan 2024 | 15.52 | 15.66 | 15.43 | 15.66 | 15.66 | 112,580 |
16 Jan 2024 | 15.56 | 15.81 | 15.51 | 15.54 | 15.54 | 116,271 |
15 Jan 2024 | 15.85 | 15.88 | 15.61 | 15.61 | 15.61 | 194,283 |
12 Jan 2024 | 15.99 | 16.10 | 15.86 | 15.92 | 15.92 | 169,634 |
11 Jan 2024 | 16.16 | 16.16 | 15.86 | 15.89 | 15.89 | 95,971 |
10 Jan 2024 | 16.12 | 16.17 | 16.07 | 16.11 | 16.11 | 92,138 |
09 Jan 2024 | 16.40 | 16.42 | 16.09 | 16.14 | 16.14 | 172,904 |
08 Jan 2024 | 16.02 | 16.49 | 15.93 | 16.49 | 16.49 | 231,955 |
05 Jan 2024 | 15.75 | 16.04 | 15.65 | 16.02 | 16.02 | 117,628 |
04 Jan 2024 | 15.68 | 15.84 | 15.64 | 15.81 | 15.81 | 77,631 |
03 Jan 2024 | 15.90 | 15.95 | 15.63 | 15.72 | 15.72 | 131,501 |
02 Jan 2024 | 15.70 | 15.99 | 15.70 | 15.88 | 15.88 | 113,736 |
29 Dec 2023 | 15.77 | 15.84 | 15.70 | 15.70 | 15.70 | 46,770 |
28 Dec 2023 | 15.82 | 15.89 | 15.74 | 15.81 | 15.81 | 69,022 |
27 Dec 2023 | 15.96 | 15.96 | 15.82 | 15.86 | 15.86 | 79,965 |
22 Dec 2023 | 15.81 | 15.96 | 15.71 | 15.89 | 15.89 | 102,679 |
21 Dec 2023 | 15.95 | 15.95 | 15.77 | 15.78 | 15.78 | 35,070 |
20 Dec 2023 | 15.89 | 15.97 | 15.68 | 15.93 | 15.93 | 105,027 |
19 Dec 2023 | 15.71 | 15.95 | 15.71 | 15.79 | 15.79 | 85,694 |
18 Dec 2023 | 15.74 | 15.75 | 15.63 | 15.65 | 15.65 | 151,640 |
15 Dec 2023 | 15.99 | 15.99 | 15.68 | 15.76 | 15.76 | 145,693 |
14 Dec 2023 | 16.00 | 16.12 | 15.73 | 15.84 | 15.84 | 132,245 |
13 Dec 2023 | 16.13 | 16.16 | 15.89 | 15.92 | 15.92 | 101,858 |
12 Dec 2023 | 16.30 | 16.30 | 16.04 | 16.06 | 16.06 | 111,835 |
11 Dec 2023 | 15.96 | 16.39 | 15.96 | 16.25 | 16.25 | 255,347 |
08 Dec 2023 | 15.84 | 15.93 | 15.67 | 15.89 | 15.89 | 88,514 |
07 Dec 2023 | 15.85 | 15.91 | 15.73 | 15.84 | 15.84 | 106,218 |
06 Dec 2023 | 15.80 | 15.93 | 15.80 | 15.85 | 15.85 | 78,935 |
05 Dec 2023 | 15.72 | 15.92 | 15.72 | 15.75 | 15.75 | 79,418 |
04 Dec 2023 | 15.95 | 16.02 | 15.72 | 15.72 | 15.72 | 81,160 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |