Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 16.64 | 17.75 | 17.31 | 17.67 | 17.67 | 7,614,643 |
18 Apr 2024 | 17.32 | 17.57 | 17.32 | 17.38 | 17.38 | 16,232,187 |
17 Apr 2024 | 17.24 | 17.42 | 17.20 | 17.41 | 17.41 | 18,248,385 |
16 Apr 2024 | 17.18 | 17.56 | 17.17 | 17.30 | 17.30 | 25,850,003 |
15 Apr 2024 | 17.19 | 17.43 | 16.74 | 17.28 | 17.28 | 30,050,652 |
12 Apr 2024 | 16.64 | 17.54 | 16.52 | 17.31 | 17.31 | 33,427,410 |
11 Apr 2024 | 16.44 | 16.77 | 16.36 | 16.68 | 16.68 | 11,766,192 |
10 Apr 2024 | 16.71 | 16.86 | 16.47 | 16.50 | 16.50 | 11,455,639 |
09 Apr 2024 | 16.83 | 16.86 | 16.44 | 16.75 | 16.75 | 15,100,535 |
08 Apr 2024 | 17.01 | 17.06 | 16.84 | 16.86 | 16.86 | 8,612,651 |
03 Apr 2024 | 17.04 | 17.21 | 17.01 | 17.07 | 17.07 | 9,524,096 |
02 Apr 2024 | 17.10 | 17.16 | 16.93 | 17.09 | 17.09 | 10,885,882 |
01 Apr 2024 | 16.77 | 17.09 | 16.75 | 17.09 | 17.09 | 14,829,420 |
29 Mar 2024 | 16.73 | 16.86 | 16.57 | 16.67 | 16.67 | 8,675,107 |
28 Mar 2024 | 16.83 | 16.98 | 16.69 | 16.74 | 16.74 | 11,687,724 |
27 Mar 2024 | 16.71 | 17.09 | 16.66 | 16.81 | 16.81 | 13,824,837 |
26 Mar 2024 | 16.78 | 16.84 | 16.56 | 16.70 | 16.70 | 11,414,906 |
25 Mar 2024 | 16.93 | 17.07 | 16.78 | 16.80 | 16.80 | 16,488,774 |
22 Mar 2024 | 17.15 | 17.22 | 16.85 | 16.93 | 16.93 | 13,562,631 |
21 Mar 2024 | 17.32 | 17.45 | 17.15 | 17.15 | 17.15 | 11,365,006 |
20 Mar 2024 | 17.40 | 17.45 | 17.16 | 17.31 | 17.31 | 10,855,213 |
19 Mar 2024 | 17.50 | 17.69 | 17.38 | 17.39 | 17.39 | 12,309,182 |
18 Mar 2024 | 17.55 | 17.61 | 17.21 | 17.47 | 17.47 | 19,008,761 |
15 Mar 2024 | 17.41 | 17.58 | 17.38 | 17.54 | 17.54 | 8,039,296 |
14 Mar 2024 | 17.52 | 17.65 | 17.40 | 17.50 | 17.50 | 11,853,642 |
13 Mar 2024 | 17.64 | 17.73 | 17.50 | 17.52 | 17.52 | 11,235,879 |
12 Mar 2024 | 17.88 | 17.97 | 17.51 | 17.71 | 17.71 | 17,565,991 |
11 Mar 2024 | 17.94 | 18.00 | 17.63 | 17.88 | 17.88 | 12,747,763 |
08 Mar 2024 | 17.79 | 18.16 | 17.74 | 17.91 | 17.91 | 13,206,556 |
07 Mar 2024 | 18.05 | 18.09 | 17.63 | 17.70 | 17.70 | 16,385,261 |
06 Mar 2024 | 18.00 | 18.23 | 17.98 | 18.01 | 18.01 | 11,160,583 |
05 Mar 2024 | 18.06 | 18.28 | 18.00 | 18.13 | 18.13 | 13,551,483 |
04 Mar 2024 | 17.98 | 18.33 | 17.95 | 18.18 | 18.18 | 15,805,902 |
01 Mar 2024 | 18.05 | 18.44 | 17.98 | 18.06 | 18.06 | 22,472,426 |
29 Feb 2024 | 17.39 | 18.00 | 17.36 | 18.00 | 18.00 | 21,397,178 |
28 Feb 2024 | 17.60 | 17.91 | 17.45 | 17.48 | 17.48 | 17,695,541 |
27 Feb 2024 | 17.38 | 17.60 | 17.34 | 17.59 | 17.59 | 11,898,327 |
26 Feb 2024 | 17.41 | 17.55 | 17.37 | 17.41 | 17.41 | 12,368,838 |
23 Feb 2024 | 17.47 | 17.49 | 17.29 | 17.41 | 17.41 | 10,613,739 |
22 Feb 2024 | 17.37 | 17.57 | 17.16 | 17.45 | 17.45 | 15,031,068 |
21 Feb 2024 | 17.40 | 17.59 | 17.29 | 17.30 | 17.30 | 17,821,226 |
20 Feb 2024 | 17.26 | 17.34 | 17.14 | 17.30 | 17.30 | 11,742,907 |
19 Feb 2024 | 16.98 | 17.33 | 16.91 | 17.30 | 17.30 | 23,633,386 |
08 Feb 2024 | 16.54 | 17.00 | 16.43 | 16.90 | 16.90 | 22,843,225 |
07 Feb 2024 | 16.68 | 16.68 | 16.33 | 16.52 | 16.52 | 24,651,316 |
06 Feb 2024 | 15.92 | 16.67 | 15.90 | 16.65 | 16.65 | 21,423,991 |
05 Feb 2024 | 15.88 | 16.21 | 15.38 | 15.95 | 15.95 | 19,421,187 |
02 Feb 2024 | 16.00 | 16.36 | 15.44 | 15.98 | 15.98 | 16,679,086 |
01 Feb 2024 | 15.97 | 16.24 | 15.88 | 16.00 | 16.00 | 12,590,822 |
31 Jan 2024 | 16.30 | 16.45 | 16.01 | 16.04 | 16.04 | 10,464,822 |
30 Jan 2024 | 16.60 | 16.67 | 16.31 | 16.33 | 16.33 | 8,010,060 |
29 Jan 2024 | 16.83 | 16.93 | 16.62 | 16.63 | 16.63 | 7,139,112 |
26 Jan 2024 | 16.88 | 16.94 | 16.63 | 16.74 | 16.74 | 11,450,028 |
25 Jan 2024 | 16.38 | 17.03 | 16.27 | 16.90 | 16.90 | 16,262,303 |
24 Jan 2024 | 15.93 | 16.33 | 15.74 | 16.32 | 16.32 | 12,629,372 |
23 Jan 2024 | 15.91 | 15.98 | 15.60 | 15.85 | 15.85 | 12,776,636 |
22 Jan 2024 | 16.51 | 16.59 | 15.80 | 15.98 | 15.98 | 14,235,388 |
19 Jan 2024 | 16.60 | 16.71 | 16.44 | 16.52 | 16.52 | 9,979,979 |
18 Jan 2024 | 16.61 | 16.64 | 16.09 | 16.60 | 16.60 | 17,891,739 |
17 Jan 2024 | 16.98 | 17.10 | 16.68 | 16.68 | 16.68 | 7,573,406 |
16 Jan 2024 | 17.06 | 17.10 | 16.87 | 17.04 | 17.04 | 7,941,127 |
15 Jan 2024 | 16.74 | 17.15 | 16.74 | 17.06 | 17.06 | 10,056,776 |
12 Jan 2024 | 17.08 | 17.15 | 16.85 | 16.90 | 16.90 | 9,386,583 |
11 Jan 2024 | 17.19 | 17.25 | 16.95 | 17.01 | 17.01 | 8,380,968 |
10 Jan 2024 | 17.17 | 17.27 | 17.07 | 17.20 | 17.20 | 9,974,329 |
09 Jan 2024 | 16.79 | 17.20 | 16.66 | 17.17 | 17.17 | 12,454,011 |
08 Jan 2024 | 17.09 | 17.35 | 16.71 | 16.75 | 16.75 | 14,852,382 |
05 Jan 2024 | 17.16 | 17.50 | 17.03 | 17.09 | 17.09 | 15,196,504 |
04 Jan 2024 | 17.29 | 17.29 | 17.03 | 17.15 | 17.15 | 7,724,051 |
03 Jan 2024 | 17.23 | 17.38 | 17.13 | 17.23 | 17.23 | 8,295,956 |
02 Jan 2024 | 16.94 | 17.35 | 16.92 | 17.25 | 17.25 | 15,736,950 |
29 Dec 2023 | 17.05 | 17.19 | 16.90 | 16.96 | 16.96 | 12,173,995 |
28 Dec 2023 | 17.02 | 17.20 | 16.99 | 17.08 | 17.08 | 10,288,938 |
27 Dec 2023 | 16.99 | 17.04 | 16.85 | 17.03 | 17.03 | 9,065,463 |
26 Dec 2023 | 17.20 | 17.25 | 16.94 | 16.97 | 16.97 | 6,522,194 |
25 Dec 2023 | 17.19 | 17.27 | 17.03 | 17.19 | 17.19 | 7,679,091 |
22 Dec 2023 | 17.22 | 17.38 | 17.16 | 17.25 | 17.25 | 13,544,932 |
21 Dec 2023 | 17.07 | 17.26 | 16.90 | 17.25 | 17.25 | 14,773,734 |
20 Dec 2023 | 17.08 | 17.26 | 17.06 | 17.07 | 17.07 | 8,827,029 |
19 Dec 2023 | 17.15 | 17.20 | 16.96 | 17.05 | 17.05 | 8,532,021 |
18 Dec 2023 | 17.01 | 17.31 | 16.87 | 17.20 | 17.20 | 12,519,523 |
15 Dec 2023 | 17.13 | 17.21 | 17.00 | 17.07 | 17.07 | 10,886,759 |
14 Dec 2023 | 17.32 | 17.47 | 17.05 | 17.08 | 17.08 | 12,642,510 |
13 Dec 2023 | 17.26 | 17.49 | 17.18 | 17.32 | 17.32 | 17,171,829 |
12 Dec 2023 | 17.07 | 17.41 | 17.04 | 17.24 | 17.24 | 13,583,084 |
11 Dec 2023 | 17.03 | 17.18 | 16.76 | 17.12 | 17.12 | 17,883,640 |
08 Dec 2023 | 16.91 | 17.19 | 16.84 | 17.12 | 17.12 | 28,079,950 |
07 Dec 2023 | 16.91 | 17.00 | 16.80 | 16.94 | 16.94 | 12,741,493 |
06 Dec 2023 | 16.78 | 16.97 | 16.62 | 16.94 | 16.94 | 13,644,113 |
05 Dec 2023 | 16.76 | 16.89 | 16.72 | 16.72 | 16.72 | 9,517,296 |
04 Dec 2023 | 16.95 | 17.04 | 16.74 | 16.80 | 16.80 | 8,413,308 |
01 Dec 2023 | 16.99 | 17.18 | 16.85 | 16.99 | 16.99 | 10,420,460 |
30 Nov 2023 | 16.73 | 17.08 | 16.70 | 17.02 | 17.02 | 17,650,301 |
29 Nov 2023 | 16.74 | 16.84 | 16.68 | 16.76 | 16.76 | 10,120,083 |
28 Nov 2023 | 16.61 | 16.81 | 16.42 | 16.72 | 16.72 | 10,804,575 |
27 Nov 2023 | 16.90 | 16.95 | 16.54 | 16.56 | 16.56 | 15,765,869 |
24 Nov 2023 | 16.69 | 16.98 | 16.67 | 16.95 | 16.95 | 17,798,706 |
23 Nov 2023 | 16.54 | 16.71 | 16.52 | 16.69 | 16.69 | 6,814,596 |
22 Nov 2023 | 16.61 | 16.72 | 16.57 | 16.57 | 16.57 | 7,669,503 |
21 Nov 2023 | 16.63 | 16.72 | 16.52 | 16.60 | 16.60 | 10,647,864 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |