Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 18.30 | 18.59 | 18.00 | 18.52 | 18.52 | 3,795,984 |
22 Apr 2024 | 18.28 | 19.18 | 18.28 | 18.68 | 18.68 | 5,152,769 |
19 Apr 2024 | 18.21 | 18.69 | 17.86 | 18.57 | 18.57 | 5,134,682 |
18 Apr 2024 | 17.80 | 18.98 | 17.69 | 18.38 | 18.38 | 7,436,264 |
17 Apr 2024 | 16.88 | 17.90 | 16.84 | 17.89 | 17.89 | 4,173,000 |
16 Apr 2024 | 17.79 | 17.88 | 16.43 | 16.60 | 16.60 | 3,750,900 |
15 Apr 2024 | 17.81 | 18.40 | 17.33 | 17.71 | 17.71 | 4,443,500 |
12 Apr 2024 | 17.65 | 18.79 | 17.65 | 18.27 | 18.27 | 5,972,132 |
11 Apr 2024 | 17.41 | 17.71 | 17.39 | 17.58 | 17.58 | 1,606,700 |
10 Apr 2024 | 18.21 | 18.21 | 17.49 | 17.57 | 17.57 | 2,430,023 |
09 Apr 2024 | 17.95 | 18.46 | 17.82 | 18.15 | 18.15 | 1,917,800 |
08 Apr 2024 | 18.65 | 18.65 | 17.85 | 17.93 | 17.93 | 3,426,540 |
03 Apr 2024 | 18.25 | 18.77 | 18.12 | 18.66 | 18.66 | 4,110,800 |
02 Apr 2024 | 18.00 | 18.29 | 17.83 | 18.25 | 18.25 | 2,267,100 |
01 Apr 2024 | 17.40 | 18.04 | 17.40 | 17.99 | 17.99 | 3,052,900 |
29 Mar 2024 | 17.43 | 17.46 | 17.25 | 17.44 | 17.44 | 870,800 |
28 Mar 2024 | 17.05 | 17.55 | 17.00 | 17.34 | 17.34 | 1,943,300 |
27 Mar 2024 | 17.89 | 17.90 | 17.15 | 17.16 | 17.16 | 2,879,788 |
26 Mar 2024 | 17.15 | 17.49 | 16.85 | 17.44 | 17.44 | 2,205,400 |
25 Mar 2024 | 17.36 | 17.94 | 17.22 | 17.22 | 17.22 | 3,307,400 |
22 Mar 2024 | 17.01 | 18.17 | 16.78 | 17.60 | 17.60 | 4,722,800 |
21 Mar 2024 | 17.29 | 17.29 | 16.98 | 17.05 | 17.05 | 1,734,575 |
20 Mar 2024 | 17.43 | 17.43 | 17.13 | 17.27 | 17.27 | 1,599,675 |
19 Mar 2024 | 17.48 | 17.66 | 17.31 | 17.37 | 17.37 | 1,637,321 |
18 Mar 2024 | 17.61 | 17.67 | 17.40 | 17.60 | 17.60 | 1,745,027 |
15 Mar 2024 | 17.50 | 17.70 | 17.23 | 17.53 | 17.53 | 1,327,000 |
14 Mar 2024 | 17.35 | 17.57 | 17.08 | 17.48 | 17.48 | 1,841,510 |
13 Mar 2024 | 17.32 | 17.58 | 17.12 | 17.35 | 17.35 | 1,770,300 |
12 Mar 2024 | 17.12 | 17.30 | 16.93 | 17.29 | 17.29 | 1,936,110 |
11 Mar 2024 | 17.10 | 17.10 | 16.81 | 17.06 | 17.06 | 1,668,510 |
08 Mar 2024 | 16.75 | 17.20 | 16.71 | 17.00 | 17.00 | 1,850,300 |
07 Mar 2024 | 16.83 | 17.48 | 16.73 | 16.91 | 16.91 | 3,412,756 |
06 Mar 2024 | 16.78 | 16.91 | 16.45 | 16.72 | 16.72 | 1,518,400 |
05 Mar 2024 | 16.85 | 17.07 | 16.70 | 16.77 | 16.77 | 2,253,538 |
04 Mar 2024 | 16.47 | 17.00 | 16.39 | 16.97 | 16.97 | 3,479,727 |
01 Mar 2024 | 16.11 | 16.49 | 16.10 | 16.39 | 16.39 | 2,485,762 |
29 Feb 2024 | 15.58 | 16.29 | 15.49 | 16.17 | 16.17 | 2,166,600 |
28 Feb 2024 | 17.02 | 17.05 | 15.62 | 15.80 | 15.80 | 4,590,786 |
27 Feb 2024 | 17.00 | 17.15 | 16.66 | 17.04 | 17.04 | 4,059,400 |
26 Feb 2024 | 15.90 | 17.41 | 15.82 | 17.18 | 17.18 | 6,060,296 |
23 Feb 2024 | 15.88 | 15.94 | 15.45 | 15.84 | 15.84 | 2,612,375 |
22 Feb 2024 | 15.71 | 15.99 | 15.57 | 15.87 | 15.87 | 2,097,377 |
21 Feb 2024 | 15.48 | 16.27 | 15.33 | 15.79 | 15.79 | 2,260,150 |
20 Feb 2024 | 15.53 | 15.66 | 15.22 | 15.63 | 15.63 | 1,388,738 |
19 Feb 2024 | 15.45 | 15.99 | 15.18 | 15.59 | 15.59 | 2,295,069 |
08 Feb 2024 | 14.27 | 15.65 | 14.27 | 15.45 | 15.45 | 3,106,767 |
07 Feb 2024 | 14.42 | 14.45 | 13.91 | 14.41 | 14.41 | 2,668,677 |
06 Feb 2024 | 13.94 | 14.81 | 12.80 | 14.40 | 14.40 | 3,101,175 |
05 Feb 2024 | 15.23 | 15.42 | 14.00 | 14.00 | 14.00 | 3,051,688 |
02 Feb 2024 | 15.77 | 16.19 | 14.63 | 15.55 | 15.55 | 3,368,340 |
01 Feb 2024 | 15.26 | 16.10 | 15.00 | 15.75 | 15.75 | 2,544,800 |
31 Jan 2024 | 16.40 | 16.40 | 15.10 | 15.55 | 15.55 | 4,018,382 |
30 Jan 2024 | 17.12 | 17.59 | 16.20 | 16.40 | 16.40 | 3,388,800 |
29 Jan 2024 | 18.06 | 18.19 | 17.20 | 17.37 | 17.37 | 4,062,146 |
26 Jan 2024 | 18.25 | 18.55 | 17.95 | 18.08 | 18.08 | 3,461,875 |
25 Jan 2024 | 18.00 | 18.55 | 17.52 | 18.30 | 18.30 | 4,632,092 |
24 Jan 2024 | 17.20 | 18.15 | 17.02 | 17.90 | 17.90 | 5,223,999 |
23 Jan 2024 | 17.30 | 17.53 | 16.69 | 17.18 | 17.18 | 3,780,100 |
22 Jan 2024 | 18.66 | 18.77 | 17.13 | 17.37 | 17.37 | 6,349,200 |
19 Jan 2024 | 19.27 | 19.28 | 18.43 | 18.79 | 18.79 | 5,979,300 |
18 Jan 2024 | 19.10 | 19.43 | 18.51 | 19.32 | 19.32 | 8,894,387 |
17 Jan 2024 | 18.75 | 19.71 | 18.62 | 19.49 | 19.49 | 9,228,903 |
16 Jan 2024 | 18.80 | 19.06 | 18.50 | 18.92 | 18.92 | 6,430,700 |
15 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
12 Jan 2024 | 18.15 | 18.68 | 17.91 | 17.97 | 17.97 | 9,259,600 |
11 Jan 2024 | 17.85 | 18.32 | 17.50 | 18.32 | 18.32 | 9,375,104 |
10 Jan 2024 | 17.45 | 17.87 | 17.39 | 17.82 | 17.82 | 7,526,450 |
09 Jan 2024 | 17.21 | 17.67 | 17.19 | 17.52 | 17.52 | 5,913,098 |
08 Jan 2024 | 16.76 | 18.10 | 16.50 | 17.32 | 17.32 | 8,354,375 |
05 Jan 2024 | 17.15 | 17.55 | 16.83 | 16.91 | 16.91 | 3,952,400 |
04 Jan 2024 | 17.09 | 17.20 | 16.95 | 17.11 | 17.11 | 1,460,400 |
03 Jan 2024 | 17.21 | 17.25 | 16.91 | 17.11 | 17.11 | 2,629,200 |
02 Jan 2024 | 17.30 | 17.46 | 17.23 | 17.26 | 17.26 | 2,843,500 |
29 Dec 2023 | 17.21 | 17.55 | 17.19 | 17.30 | 17.30 | 3,287,250 |
28 Dec 2023 | 16.82 | 17.36 | 16.55 | 17.21 | 17.21 | 3,336,600 |
27 Dec 2023 | 16.70 | 16.93 | 16.35 | 16.82 | 16.82 | 2,220,700 |
26 Dec 2023 | 17.24 | 17.30 | 16.73 | 16.73 | 16.73 | 2,269,548 |
25 Dec 2023 | 17.30 | 17.32 | 16.75 | 17.25 | 17.25 | 3,428,400 |
22 Dec 2023 | 17.60 | 17.87 | 17.24 | 17.34 | 17.34 | 4,003,800 |
21 Dec 2023 | 17.08 | 17.67 | 16.73 | 17.63 | 17.63 | 4,857,329 |
20 Dec 2023 | 17.12 | 17.22 | 17.05 | 17.09 | 17.09 | 1,798,400 |
19 Dec 2023 | 17.17 | 17.19 | 16.86 | 17.19 | 17.19 | 2,040,800 |
18 Dec 2023 | 17.36 | 17.36 | 16.97 | 17.09 | 17.09 | 1,939,675 |
15 Dec 2023 | 17.35 | 17.63 | 17.09 | 17.34 | 17.34 | 2,890,900 |
14 Dec 2023 | 17.08 | 17.44 | 17.03 | 17.16 | 17.16 | 3,856,023 |
13 Dec 2023 | 16.99 | 17.26 | 16.57 | 17.01 | 17.01 | 4,545,175 |
12 Dec 2023 | 17.31 | 17.40 | 17.00 | 17.02 | 17.02 | 3,160,800 |
11 Dec 2023 | 17.14 | 17.54 | 16.82 | 17.31 | 17.31 | 4,214,623 |
08 Dec 2023 | 17.53 | 17.63 | 17.04 | 17.10 | 17.10 | 5,726,027 |
07 Dec 2023 | 17.80 | 17.80 | 17.30 | 17.53 | 17.53 | 5,620,075 |
06 Dec 2023 | 17.60 | 18.13 | 17.27 | 17.85 | 17.85 | 8,519,475 |
05 Dec 2023 | 17.53 | 17.75 | 17.13 | 17.53 | 17.53 | 6,200,200 |
04 Dec 2023 | 17.24 | 17.58 | 17.12 | 17.51 | 17.51 | 3,638,875 |
01 Dec 2023 | 17.11 | 17.25 | 17.03 | 17.18 | 17.18 | 1,976,500 |
30 Nov 2023 | 17.26 | 17.28 | 16.99 | 17.11 | 17.11 | 1,858,000 |
29 Nov 2023 | 17.38 | 17.42 | 17.24 | 17.26 | 17.26 | 1,801,600 |
28 Nov 2023 | 17.20 | 17.45 | 17.10 | 17.37 | 17.37 | 2,313,152 |
27 Nov 2023 | 17.18 | 17.30 | 17.09 | 17.14 | 17.14 | 3,464,400 |
24 Nov 2023 | 17.49 | 17.56 | 17.14 | 17.20 | 17.20 | 3,195,700 |
23 Nov 2023 | 17.30 | 17.58 | 17.26 | 17.48 | 17.48 | 2,919,717 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |