Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.64 | 20.03 | 19.64 | 19.77 | 19.77 | 933,257 |
02 May 2024 | 19.55 | 19.75 | 19.39 | 19.63 | 19.63 | 796,661 |
30 Apr 2024 | 19.38 | 19.66 | 19.34 | 19.55 | 19.55 | 1,317,309 |
29 Apr 2024 | 19.20 | 19.38 | 19.17 | 19.36 | 19.36 | 746,428 |
26 Apr 2024 | 19.10 | 19.18 | 18.85 | 19.16 | 19.16 | 1,046,678 |
25 Apr 2024 | 19.14 | 19.22 | 18.88 | 19.00 | 19.00 | 766,470 |
24 Apr 2024 | 19.18 | 19.38 | 19.07 | 19.10 | 19.10 | 575,527 |
23 Apr 2024 | 19.48 | 19.48 | 19.15 | 19.20 | 19.20 | 777,366 |
22 Apr 2024 | 19.45 | 19.49 | 19.15 | 19.44 | 19.44 | 653,783 |
19 Apr 2024 | 19.18 | 19.29 | 19.09 | 19.29 | 19.29 | 479,364 |
18 Apr 2024 | 19.48 | 19.50 | 19.16 | 19.27 | 19.27 | 791,159 |
17 Apr 2024 | 19.08 | 19.42 | 19.08 | 19.36 | 19.36 | 863,579 |
16 Apr 2024 | 18.75 | 19.26 | 18.59 | 19.11 | 19.11 | 1,341,229 |
15 Apr 2024 | 18.90 | 19.15 | 18.90 | 18.97 | 18.97 | 640,347 |
12 Apr 2024 | 19.07 | 19.17 | 18.82 | 18.88 | 18.88 | 790,169 |
11 Apr 2024 | 19.21 | 19.33 | 18.90 | 18.97 | 18.97 | 860,757 |
10 Apr 2024 | 19.38 | 19.43 | 18.98 | 19.20 | 19.20 | 824,602 |
09 Apr 2024 | 19.28 | 19.42 | 19.23 | 19.23 | 19.23 | 865,305 |
08 Apr 2024 | 19.15 | 19.37 | 19.06 | 19.32 | 19.32 | 1,168,105 |
05 Apr 2024 | 18.90 | 19.08 | 18.84 | 18.87 | 18.87 | 895,054 |
04 Apr 2024 | 19.12 | 19.27 | 19.07 | 19.12 | 19.12 | 698,430 |
03 Apr 2024 | 18.42 | 19.10 | 18.40 | 19.10 | 19.10 | 1,523,306 |
02 Apr 2024 | 18.39 | 18.60 | 18.32 | 18.40 | 18.40 | 1,057,142 |
28 Mar 2024 | 18.47 | 18.49 | 18.26 | 18.33 | 18.33 | 861,927 |
27 Mar 2024 | 18.11 | 18.50 | 18.06 | 18.44 | 18.44 | 934,863 |
26 Mar 2024 | 18.02 | 18.24 | 17.91 | 18.13 | 18.13 | 912,138 |
25 Mar 2024 | 17.93 | 18.09 | 17.83 | 18.05 | 18.05 | 741,863 |
22 Mar 2024 | 17.75 | 17.99 | 17.72 | 17.95 | 17.95 | 1,043,750 |
21 Mar 2024 | 17.70 | 17.81 | 17.52 | 17.80 | 17.80 | 1,125,284 |
20 Mar 2024 | 17.47 | 17.65 | 17.43 | 17.54 | 17.54 | 1,093,695 |
19 Mar 2024 | 17.02 | 17.58 | 17.00 | 17.50 | 17.50 | 1,523,938 |
18 Mar 2024 | 17.12 | 17.21 | 16.92 | 17.02 | 17.02 | 1,008,531 |
15 Mar 2024 | 17.02 | 17.16 | 16.92 | 17.06 | 17.06 | 12,770,428 |
14 Mar 2024 | 17.02 | 17.07 | 16.87 | 17.03 | 17.03 | 1,428,749 |
13 Mar 2024 | 17.30 | 17.36 | 16.99 | 17.03 | 17.03 | 2,207,518 |
12 Mar 2024 | 17.02 | 17.29 | 16.94 | 17.29 | 17.29 | 1,415,795 |
11 Mar 2024 | 17.00 | 17.13 | 16.84 | 16.98 | 16.98 | 1,053,669 |
08 Mar 2024 | 17.06 | 17.20 | 16.91 | 17.10 | 17.10 | 1,351,371 |
07 Mar 2024 | 16.89 | 17.23 | 16.81 | 17.06 | 17.06 | 1,595,217 |
06 Mar 2024 | 17.25 | 17.43 | 16.98 | 16.98 | 16.98 | 1,483,312 |
05 Mar 2024 | 17.03 | 17.34 | 16.99 | 17.27 | 17.27 | 902,614 |
04 Mar 2024 | 17.80 | 17.94 | 16.92 | 17.19 | 17.19 | 1,356,751 |
01 Mar 2024 | 17.15 | 17.22 | 17.02 | 17.17 | 17.17 | 858,353 |
29 Feb 2024 | 17.06 | 17.16 | 16.82 | 17.06 | 17.06 | 1,659,220 |
28 Feb 2024 | 17.15 | 17.22 | 16.95 | 17.05 | 17.05 | 815,466 |
27 Feb 2024 | 16.97 | 17.25 | 16.96 | 17.18 | 17.18 | 795,341 |
26 Feb 2024 | 17.27 | 17.31 | 16.97 | 17.00 | 17.00 | 727,044 |
23 Feb 2024 | 17.40 | 17.64 | 17.26 | 17.30 | 17.30 | 514,573 |
22 Feb 2024 | 17.48 | 17.54 | 17.27 | 17.31 | 17.31 | 605,396 |
21 Feb 2024 | 17.36 | 17.46 | 17.28 | 17.39 | 17.39 | 394,192 |
20 Feb 2024 | 17.10 | 17.48 | 17.05 | 17.35 | 17.35 | 621,169 |
19 Feb 2024 | 17.33 | 17.33 | 17.07 | 17.13 | 17.13 | 516,720 |
16 Feb 2024 | 17.33 | 17.47 | 17.25 | 17.34 | 17.34 | 581,134 |
15 Feb 2024 | 17.15 | 17.33 | 17.15 | 17.22 | 17.22 | 623,258 |
14 Feb 2024 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | 482,829 |
13 Feb 2024 | 17.25 | 17.41 | 17.07 | 17.16 | 17.16 | 672,599 |
12 Feb 2024 | 16.98 | 17.28 | 16.98 | 17.26 | 17.26 | 487,243 |
09 Feb 2024 | 17.31 | 17.38 | 16.92 | 16.92 | 16.92 | 792,437 |
08 Feb 2024 | 17.57 | 17.67 | 17.38 | 17.38 | 17.38 | 509,091 |
07 Feb 2024 | 17.61 | 17.82 | 17.43 | 17.56 | 17.56 | 1,048,725 |
06 Feb 2024 | 17.52 | 17.60 | 17.23 | 17.59 | 17.59 | 1,201,256 |
05 Feb 2024 | 17.26 | 17.50 | 17.23 | 17.44 | 17.44 | 1,208,963 |
02 Feb 2024 | 17.20 | 17.47 | 17.16 | 17.26 | 17.26 | 1,219,335 |
01 Feb 2024 | 17.05 | 17.10 | 16.95 | 17.07 | 17.07 | 559,708 |
31 Jan 2024 | 17.20 | 17.25 | 17.08 | 17.15 | 17.15 | 544,354 |
30 Jan 2024 | 17.36 | 17.42 | 17.12 | 17.20 | 17.20 | 569,034 |
29 Jan 2024 | 17.28 | 17.32 | 17.18 | 17.32 | 17.32 | 790,871 |
26 Jan 2024 | 17.19 | 17.51 | 17.14 | 17.39 | 17.39 | 770,426 |
25 Jan 2024 | 17.02 | 17.22 | 16.86 | 17.17 | 17.17 | 737,879 |
24 Jan 2024 | 16.92 | 17.05 | 16.85 | 17.05 | 17.05 | 976,362 |
23 Jan 2024 | 16.89 | 16.99 | 16.76 | 16.84 | 16.84 | 725,058 |
22 Jan 2024 | 16.90 | 16.98 | 16.75 | 16.82 | 16.82 | 443,506 |
19 Jan 2024 | 17.14 | 17.28 | 16.85 | 16.85 | 16.85 | 602,215 |
18 Jan 2024 | 16.77 | 17.13 | 16.68 | 17.13 | 17.13 | 821,384 |
17 Jan 2024 | 17.07 | 17.07 | 16.74 | 16.77 | 16.77 | 935,914 |
16 Jan 2024 | 17.33 | 17.36 | 17.20 | 17.20 | 17.20 | 586,719 |
15 Jan 2024 | 17.40 | 17.44 | 17.24 | 17.41 | 17.41 | 603,963 |
12 Jan 2024 | 17.38 | 17.45 | 17.28 | 17.35 | 17.35 | 594,981 |
11 Jan 2024 | 17.59 | 17.66 | 17.29 | 17.32 | 17.32 | 738,035 |
10 Jan 2024 | 17.64 | 17.69 | 17.52 | 17.52 | 17.52 | 708,094 |
09 Jan 2024 | 18.41 | 18.41 | 17.63 | 17.73 | 17.73 | 1,081,810 |
08 Jan 2024 | 18.33 | 18.47 | 18.18 | 18.36 | 18.36 | 510,551 |
05 Jan 2024 | 18.32 | 18.40 | 18.10 | 18.33 | 18.33 | 868,438 |
04 Jan 2024 | 18.34 | 18.52 | 18.23 | 18.38 | 18.38 | 847,266 |
03 Jan 2024 | 18.43 | 18.47 | 18.16 | 18.29 | 18.29 | 704,211 |
02 Jan 2024 | 18.51 | 18.65 | 18.34 | 18.44 | 18.44 | 462,613 |
29 Dec 2023 | 18.52 | 18.56 | 18.47 | 18.50 | 18.50 | 181,839 |
28 Dec 2023 | 18.49 | 18.53 | 18.40 | 18.49 | 18.49 | 497,162 |
27 Dec 2023 | 18.44 | 18.51 | 18.36 | 18.44 | 18.44 | 564,739 |
22 Dec 2023 | 18.37 | 18.50 | 18.35 | 18.43 | 18.43 | 368,497 |
21 Dec 2023 | 18.39 | 18.54 | 18.25 | 18.41 | 18.41 | 409,871 |
20 Dec 2023 | 18.40 | 18.51 | 18.28 | 18.47 | 18.47 | 933,489 |
19 Dec 2023 | 18.10 | 18.38 | 18.10 | 18.34 | 18.34 | 792,116 |
18 Dec 2023 | 17.92 | 18.15 | 17.84 | 18.13 | 18.13 | 597,621 |
15 Dec 2023 | 17.90 | 18.08 | 17.84 | 18.02 | 18.02 | 1,940,375 |
14 Dec 2023 | 17.75 | 17.97 | 17.62 | 17.86 | 17.86 | 1,394,792 |
13 Dec 2023 | 17.32 | 17.66 | 17.32 | 17.43 | 17.43 | 1,178,144 |
12 Dec 2023 | 17.44 | 17.58 | 17.32 | 17.32 | 17.32 | 1,035,950 |
11 Dec 2023 | 17.47 | 17.47 | 17.23 | 17.42 | 17.42 | 926,559 |
08 Dec 2023 | 17.42 | 17.57 | 17.26 | 17.49 | 17.49 | 711,007 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |