Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 18.90 | 19.09 | 18.04 | 18.19 | 18.19 | 9,923,458 |
29 Apr 2024 | 18.35 | 19.34 | 18.11 | 18.64 | 18.64 | 13,268,900 |
26 Apr 2024 | 18.03 | 18.13 | 17.68 | 18.08 | 18.08 | 3,902,800 |
25 Apr 2024 | 17.71 | 18.22 | 17.65 | 18.02 | 18.02 | 4,127,800 |
24 Apr 2024 | 17.76 | 17.87 | 17.37 | 17.79 | 17.79 | 3,063,487 |
23 Apr 2024 | 18.00 | 18.12 | 17.68 | 17.75 | 17.75 | 3,694,636 |
22 Apr 2024 | 17.40 | 18.18 | 17.31 | 17.91 | 17.91 | 5,559,308 |
19 Apr 2024 | 17.20 | 17.56 | 17.10 | 17.33 | 17.33 | 2,304,778 |
18 Apr 2024 | 17.37 | 17.46 | 17.03 | 17.26 | 17.26 | 2,554,365 |
17 Apr 2024 | 16.83 | 17.39 | 16.80 | 17.39 | 17.39 | 3,788,882 |
16 Apr 2024 | 17.38 | 17.38 | 16.60 | 16.66 | 16.66 | 4,573,571 |
15 Apr 2024 | 17.44 | 17.67 | 16.93 | 17.19 | 17.19 | 3,804,181 |
12 Apr 2024 | 17.63 | 17.91 | 17.38 | 17.45 | 17.45 | 3,072,792 |
11 Apr 2024 | 17.50 | 18.09 | 17.40 | 17.85 | 17.85 | 4,991,118 |
10 Apr 2024 | 17.68 | 17.82 | 17.41 | 17.59 | 17.59 | 3,674,718 |
09 Apr 2024 | 17.43 | 18.10 | 17.23 | 17.85 | 17.85 | 8,120,680 |
08 Apr 2024 | 17.55 | 17.59 | 17.11 | 17.11 | 17.11 | 4,075,526 |
03 Apr 2024 | 17.68 | 17.84 | 17.50 | 17.65 | 17.65 | 2,741,760 |
02 Apr 2024 | 17.60 | 17.75 | 17.33 | 17.69 | 17.69 | 3,272,178 |
01 Apr 2024 | 17.29 | 17.73 | 17.28 | 17.60 | 17.60 | 4,303,400 |
29 Mar 2024 | 16.81 | 16.99 | 16.62 | 17.11 | 17.11 | 2,101,700 |
28 Mar 2024 | 16.85 | 17.13 | 16.68 | 16.80 | 16.80 | 4,154,201 |
27 Mar 2024 | 17.27 | 17.39 | 16.83 | 16.83 | 16.83 | 3,913,400 |
26 Mar 2024 | 17.66 | 17.86 | 17.12 | 17.27 | 17.27 | 5,200,109 |
25 Mar 2024 | 18.07 | 18.21 | 17.75 | 17.75 | 17.75 | 4,040,186 |
22 Mar 2024 | 17.75 | 18.38 | 17.45 | 18.07 | 18.07 | 6,077,108 |
21 Mar 2024 | 17.50 | 17.86 | 17.50 | 17.75 | 17.75 | 3,520,419 |
20 Mar 2024 | 17.47 | 17.63 | 17.33 | 17.50 | 17.50 | 3,638,593 |
19 Mar 2024 | 17.61 | 17.87 | 17.42 | 17.49 | 17.49 | 5,416,980 |
18 Mar 2024 | 17.03 | 17.67 | 17.03 | 17.64 | 17.64 | 6,780,079 |
15 Mar 2024 | 17.04 | 17.20 | 16.88 | 16.98 | 16.98 | 4,400,914 |
14 Mar 2024 | 17.08 | 17.26 | 16.74 | 17.01 | 17.01 | 5,502,025 |
13 Mar 2024 | 16.14 | 17.40 | 15.85 | 17.08 | 17.08 | 10,580,798 |
12 Mar 2024 | 15.59 | 16.35 | 15.45 | 16.20 | 16.20 | 7,483,196 |
11 Mar 2024 | 15.40 | 15.53 | 15.25 | 15.52 | 15.52 | 3,161,900 |
08 Mar 2024 | 15.57 | 15.57 | 14.88 | 15.35 | 15.35 | 3,788,026 |
07 Mar 2024 | 15.09 | 15.23 | 14.95 | 14.98 | 14.98 | 2,025,725 |
06 Mar 2024 | 15.13 | 15.25 | 14.86 | 15.03 | 15.03 | 2,171,474 |
05 Mar 2024 | 15.19 | 15.24 | 15.03 | 15.15 | 15.15 | 2,594,500 |
04 Mar 2024 | 15.63 | 15.65 | 15.16 | 15.30 | 15.30 | 4,385,400 |
01 Mar 2024 | 15.30 | 15.74 | 15.28 | 15.67 | 15.67 | 4,953,168 |
29 Feb 2024 | 14.73 | 15.28 | 14.67 | 15.27 | 15.27 | 4,583,454 |
28 Feb 2024 | 15.56 | 15.65 | 14.80 | 14.88 | 14.88 | 6,001,900 |
27 Feb 2024 | 15.34 | 15.57 | 15.18 | 15.55 | 15.55 | 4,268,692 |
26 Feb 2024 | 14.99 | 15.55 | 14.97 | 15.31 | 15.31 | 6,413,653 |
23 Feb 2024 | 14.56 | 14.97 | 14.40 | 14.90 | 14.90 | 5,859,832 |
22 Feb 2024 | 14.55 | 14.78 | 14.39 | 14.61 | 14.61 | 3,104,924 |
21 Feb 2024 | 14.66 | 15.05 | 14.41 | 14.63 | 14.63 | 6,431,097 |
20 Feb 2024 | 14.62 | 14.71 | 14.30 | 14.67 | 14.67 | 4,778,746 |
19 Feb 2024 | 14.61 | 14.88 | 14.36 | 14.72 | 14.72 | 6,396,237 |
08 Feb 2024 | 13.89 | 14.89 | 13.83 | 14.60 | 14.60 | 8,104,646 |
07 Feb 2024 | 13.00 | 13.85 | 12.89 | 13.83 | 13.83 | 8,396,594 |
06 Feb 2024 | 11.90 | 12.97 | 11.53 | 12.87 | 12.87 | 7,267,600 |
05 Feb 2024 | 12.42 | 12.42 | 11.31 | 11.80 | 11.80 | 5,288,600 |
02 Feb 2024 | 13.05 | 13.12 | 12.01 | 12.42 | 12.42 | 4,634,300 |
01 Feb 2024 | 13.22 | 13.33 | 12.82 | 12.98 | 12.98 | 2,971,075 |
31 Jan 2024 | 13.65 | 13.81 | 13.16 | 13.22 | 13.22 | 3,108,218 |
30 Jan 2024 | 14.15 | 14.21 | 13.64 | 13.66 | 13.66 | 2,646,975 |
29 Jan 2024 | 14.55 | 14.66 | 14.17 | 14.17 | 14.17 | 2,585,700 |
26 Jan 2024 | 14.79 | 14.96 | 14.47 | 14.54 | 14.54 | 2,689,000 |
25 Jan 2024 | 14.38 | 14.78 | 14.29 | 14.76 | 14.76 | 3,031,400 |
24 Jan 2024 | 14.16 | 14.52 | 13.85 | 14.40 | 14.40 | 2,819,726 |
23 Jan 2024 | 13.96 | 14.29 | 13.85 | 14.15 | 14.15 | 2,641,691 |
22 Jan 2024 | 14.81 | 14.91 | 13.91 | 13.99 | 13.99 | 3,034,066 |
19 Jan 2024 | 14.90 | 15.15 | 14.79 | 14.91 | 14.91 | 2,162,058 |
18 Jan 2024 | 14.89 | 14.92 | 14.44 | 14.82 | 14.82 | 2,664,000 |
17 Jan 2024 | 15.23 | 15.30 | 14.93 | 14.93 | 14.93 | 1,606,985 |
16 Jan 2024 | 15.37 | 15.54 | 15.04 | 15.26 | 15.26 | 2,490,200 |
15 Jan 2024 | 15.22 | 15.36 | 15.10 | 15.31 | 15.31 | 1,533,057 |
12 Jan 2024 | 15.30 | 15.50 | 15.18 | 15.37 | 15.37 | 2,047,600 |
11 Jan 2024 | 15.10 | 15.40 | 14.92 | 15.31 | 15.31 | 2,403,060 |
10 Jan 2024 | 15.09 | 15.25 | 14.86 | 15.09 | 15.09 | 1,821,300 |
09 Jan 2024 | 15.10 | 15.41 | 15.02 | 15.11 | 15.11 | 2,434,575 |
08 Jan 2024 | 15.65 | 15.65 | 15.09 | 15.12 | 15.12 | 2,665,887 |
05 Jan 2024 | 15.83 | 16.01 | 15.55 | 15.65 | 15.65 | 2,071,000 |
04 Jan 2024 | 15.87 | 15.97 | 15.69 | 15.86 | 15.86 | 2,084,775 |
03 Jan 2024 | 16.03 | 16.15 | 15.84 | 15.97 | 15.97 | 2,806,195 |
02 Jan 2024 | 16.20 | 16.25 | 16.02 | 16.11 | 16.11 | 2,412,800 |
29 Dec 2023 | 15.89 | 16.18 | 15.80 | 16.14 | 16.14 | 3,833,000 |
28 Dec 2023 | 15.50 | 16.09 | 15.36 | 15.79 | 15.79 | 5,143,834 |
27 Dec 2023 | 15.50 | 15.63 | 15.38 | 15.49 | 15.49 | 2,288,087 |
26 Dec 2023 | 15.76 | 15.77 | 15.47 | 15.48 | 15.48 | 2,000,900 |
25 Dec 2023 | 15.69 | 15.85 | 15.69 | 15.77 | 15.77 | 2,141,972 |
22 Dec 2023 | 15.83 | 15.90 | 15.60 | 15.76 | 15.76 | 2,222,800 |
21 Dec 2023 | 15.65 | 15.99 | 15.56 | 15.76 | 15.76 | 3,732,864 |
20 Dec 2023 | 15.95 | 16.04 | 15.71 | 15.73 | 15.73 | 1,928,056 |
19 Dec 2023 | 15.96 | 16.06 | 15.81 | 15.95 | 15.95 | 2,036,600 |
18 Dec 2023 | 16.51 | 16.52 | 15.93 | 15.96 | 15.96 | 3,356,425 |
15 Dec 2023 | 16.77 | 16.79 | 16.48 | 16.51 | 16.51 | 2,750,387 |
14 Dec 2023 | 16.74 | 16.88 | 16.62 | 16.63 | 16.63 | 2,511,913 |
13 Dec 2023 | 16.94 | 16.95 | 16.66 | 16.67 | 16.67 | 2,363,038 |
12 Dec 2023 | 17.05 | 17.09 | 16.79 | 16.95 | 16.95 | 3,218,825 |
11 Dec 2023 | 17.07 | 17.20 | 16.79 | 17.09 | 17.09 | 3,791,300 |
08 Dec 2023 | 17.32 | 17.42 | 17.05 | 17.06 | 17.06 | 1,666,900 |
07 Dec 2023 | 17.29 | 17.35 | 17.14 | 17.20 | 17.20 | 2,528,600 |
06 Dec 2023 | 17.28 | 17.45 | 17.22 | 17.29 | 17.29 | 1,654,200 |
05 Dec 2023 | 17.51 | 17.64 | 17.35 | 17.35 | 17.35 | 1,657,900 |
04 Dec 2023 | 17.84 | 17.85 | 17.50 | 17.57 | 17.57 | 2,081,045 |
01 Dec 2023 | 18.06 | 18.15 | 17.73 | 17.85 | 17.85 | 2,303,800 |
30 Nov 2023 | 17.91 | 18.03 | 17.76 | 18.01 | 18.01 | 2,195,457 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |