Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 19.27 | 19.45 | 19.11 | 19.32 | 19.32 | 3,458 |
29 Apr 2024 | 19.31 | 19.32 | 19.14 | 19.27 | 19.27 | 59,032 |
26 Apr 2024 | 19.01 | 19.33 | 19.01 | 19.26 | 19.26 | 609 |
25 Apr 2024 | 19.35 | 19.51 | 19.34 | 19.45 | 19.45 | 1,783 |
24 Apr 2024 | 18.45 | 19.48 | 18.45 | 19.32 | 19.32 | 477 |
23 Apr 2024 | 19.58 | 19.58 | 18.84 | 18.89 | 18.89 | 2,982 |
22 Apr 2024 | 19.26 | 19.55 | 19.21 | 19.55 | 19.55 | 738 |
19 Apr 2024 | 19.27 | 19.50 | 19.18 | 19.26 | 19.26 | 2,073 |
18 Apr 2024 | 19.50 | 19.65 | 19.44 | 19.44 | 19.44 | 557 |
17 Apr 2024 | 19.71 | 19.80 | 19.54 | 19.60 | 19.60 | 36,915 |
16 Apr 2024 | 19.46 | 19.85 | 19.46 | 19.71 | 19.71 | 3,748 |
15 Apr 2024 | 19.32 | 19.60 | 19.32 | 19.46 | 19.46 | 1,991 |
12 Apr 2024 | 19.23 | 19.50 | 19.20 | 19.27 | 19.27 | 6,038 |
11 Apr 2024 | 19.34 | 19.34 | 19.06 | 19.10 | 19.10 | 1,629 |
10 Apr 2024 | 18.35 | 19.30 | 18.35 | 19.30 | 19.30 | 2,719 |
09 Apr 2024 | 18.84 | 18.84 | 18.62 | 18.70 | 18.70 | 83,368 |
08 Apr 2024 | 18.58 | 18.94 | 18.58 | 18.84 | 18.84 | 874 |
05 Apr 2024 | 18.62 | 18.99 | 18.62 | 18.96 | 18.96 | 2,491 |
04 Apr 2024 | 18.68 | 18.82 | 18.62 | 18.81 | 18.81 | 1,356 |
03 Apr 2024 | 18.67 | 18.85 | 18.58 | 18.68 | 18.68 | 26,423 |
02 Apr 2024 | 19.01 | 19.01 | 18.60 | 18.67 | 18.67 | 3,872 |
01 Apr 2024 | 18.95 | 19.12 | 18.90 | 19.01 | 19.01 | 13,451 |
28 Mar 2024 | 18.84 | 18.98 | 18.84 | 18.91 | 18.91 | 1,949 |
27 Mar 2024 | 19.00 | 19.01 | 18.80 | 18.90 | 18.90 | 11,323 |
26 Mar 2024 | 18.81 | 18.98 | 18.75 | 18.75 | 18.75 | 335 |
25 Mar 2024 | 19.11 | 19.11 | 18.76 | 18.81 | 18.81 | 3,760 |
22 Mar 2024 | 19.08 | 19.20 | 19.08 | 19.11 | 19.11 | 1,326 |
21 Mar 2024 | 19.04 | 19.18 | 19.02 | 19.07 | 19.07 | 4,157 |
20 Mar 2024 | 19.06 | 19.17 | 19.00 | 19.04 | 19.04 | 2,489 |
19 Mar 2024 | 19.10 | 19.24 | 19.10 | 19.11 | 19.11 | 50,856 |
18 Mar 2024 | 18.76 | 19.09 | 18.76 | 19.02 | 19.02 | 92,361 |
15 Mar 2024 | 19.00 | 19.08 | 18.96 | 19.00 | 19.00 | 19,563 |
14 Mar 2024 | 18.88 | 19.15 | 18.88 | 19.04 | 19.04 | 2,528 |
14 Mar 2024 | 0.045817 Dividend | |||||
13 Mar 2024 | 18.76 | 19.13 | 18.76 | 19.07 | 19.02 | 25,010 |
12 Mar 2024 | 18.76 | 19.14 | 18.76 | 19.10 | 19.05 | 359 |
11 Mar 2024 | 18.76 | 18.86 | 18.61 | 18.81 | 18.76 | 3,542 |
08 Mar 2024 | 18.67 | 18.80 | 18.59 | 18.76 | 18.71 | 3,987 |
07 Mar 2024 | 18.75 | 18.78 | 18.66 | 18.67 | 18.63 | 3,947 |
06 Mar 2024 | 18.84 | 18.84 | 18.51 | 18.67 | 18.63 | 632 |
05 Mar 2024 | 18.35 | 18.69 | 18.35 | 18.59 | 18.55 | 17,878 |
04 Mar 2024 | 18.22 | 18.35 | 18.02 | 18.35 | 18.31 | 3,331 |
01 Mar 2024 | 18.32 | 18.33 | 17.99 | 18.22 | 18.18 | 2,632 |
29 Feb 2024 | 18.34 | 18.64 | 18.22 | 18.28 | 18.24 | 4,784 |
28 Feb 2024 | 18.42 | 18.58 | 18.38 | 18.58 | 18.54 | 11,737 |
27 Feb 2024 | 18.66 | 18.66 | 18.34 | 18.40 | 18.36 | 36,872 |
26 Feb 2024 | 18.89 | 18.89 | 18.14 | 18.63 | 18.59 | 2,111 |
26 Feb 2024 | 3:1 Stock split | |||||
23 Feb 2024 | 18.23 | 18.37 | 18.23 | 18.28 | 18.24 | 20,442 |
22 Feb 2024 | 17.77 | 18.11 | 17.77 | 18.11 | 18.07 | 5,901 |
21 Feb 2024 | 18.01 | 18.18 | 17.79 | 17.84 | 17.79 | 3,477 |
20 Feb 2024 | 18.01 | 18.57 | 17.99 | 18.01 | 17.96 | 6,546 |
19 Feb 2024 | 17.77 | 17.83 | 17.00 | 17.47 | 17.42 | 20,571 |
16 Feb 2024 | 17.51 | 17.80 | 17.50 | 17.64 | 17.59 | 5,649 |
15 Feb 2024 | 17.13 | 17.57 | 17.13 | 17.51 | 17.47 | 720 |
14 Feb 2024 | 17.44 | 17.46 | 17.35 | 17.46 | 17.42 | 480 |
09 Feb 2024 | 17.71 | 17.71 | 17.42 | 17.51 | 17.47 | 36,456 |
08 Feb 2024 | 17.53 | 17.70 | 17.53 | 17.60 | 17.56 | 438 |
07 Feb 2024 | 17.66 | 17.66 | 17.52 | 17.55 | 17.51 | 834 |
06 Feb 2024 | 17.50 | 17.55 | 17.38 | 17.51 | 17.47 | 3,852 |
05 Feb 2024 | 17.59 | 17.80 | 17.50 | 17.50 | 17.46 | 4,068 |
02 Feb 2024 | 17.22 | 17.60 | 17.22 | 17.59 | 17.54 | 1,830 |
01 Feb 2024 | 17.10 | 17.20 | 16.99 | 17.20 | 17.16 | 13,626 |
31 Jan 2024 | 17.20 | 17.38 | 16.98 | 16.98 | 16.94 | 18,711 |
30 Jan 2024 | 16.99 | 17.10 | 16.99 | 17.06 | 17.02 | 2,307 |
29 Jan 2024 | 16.77 | 17.02 | 16.77 | 16.97 | 16.93 | 3,156 |
26 Jan 2024 | 16.41 | 16.78 | 16.41 | 16.77 | 16.73 | 2,499 |
25 Jan 2024 | 16.47 | 16.64 | 16.47 | 16.63 | 16.59 | 3,120 |
24 Jan 2024 | 16.65 | 16.77 | 16.47 | 16.47 | 16.43 | 2,706 |
23 Jan 2024 | 16.84 | 16.86 | 16.75 | 16.77 | 16.73 | 14,112 |
22 Jan 2024 | 16.67 | 16.84 | 16.67 | 16.84 | 16.80 | 2,196 |
19 Jan 2024 | 16.41 | 16.75 | 16.41 | 16.63 | 16.59 | 615 |
18 Jan 2024 | 16.21 | 16.77 | 16.21 | 16.75 | 16.71 | 41,235 |
17 Jan 2024 | 16.57 | 16.66 | 16.52 | 16.54 | 16.50 | 6,489 |
16 Jan 2024 | 16.22 | 16.63 | 16.22 | 16.57 | 16.53 | 6,096 |
15 Jan 2024 | 16.17 | 16.51 | 16.17 | 16.49 | 16.45 | 16,161 |
12 Jan 2024 | 16.17 | 16.36 | 16.17 | 16.25 | 16.21 | 624 |
11 Jan 2024 | 16.38 | 16.40 | 16.28 | 16.31 | 16.27 | 936 |
10 Jan 2024 | 15.92 | 16.47 | 15.92 | 16.38 | 16.34 | 3,084 |
09 Jan 2024 | 16.02 | 16.25 | 16.02 | 16.24 | 16.20 | 10,674 |
08 Jan 2024 | 15.93 | 16.04 | 15.90 | 16.02 | 15.98 | 330 |
05 Jan 2024 | 16.22 | 16.22 | 15.82 | 15.93 | 15.90 | 19,641 |
04 Jan 2024 | 16.29 | 16.36 | 16.11 | 16.11 | 16.07 | 2,106 |
03 Jan 2024 | 16.30 | 16.40 | 16.25 | 16.29 | 16.25 | 29,466 |
02 Jan 2024 | 16.00 | 16.30 | 15.97 | 16.30 | 16.26 | 6,744 |
28 Dec 2023 | 15.94 | 16.00 | 15.81 | 15.81 | 15.77 | 133,629 |
27 Dec 2023 | 15.69 | 15.87 | 15.69 | 15.85 | 15.81 | 2,439 |
26 Dec 2023 | 15.87 | 15.87 | 15.67 | 15.69 | 15.65 | 2,694 |
22 Dec 2023 | 15.77 | 15.92 | 15.66 | 15.87 | 15.83 | 17,190 |
21 Dec 2023 | 15.80 | 15.80 | 15.64 | 15.74 | 15.70 | 23,511 |
20 Dec 2023 | 15.73 | 15.88 | 15.73 | 15.84 | 15.81 | 6,711 |
19 Dec 2023 | 15.79 | 15.79 | 15.65 | 15.73 | 15.70 | 13,008 |
18 Dec 2023 | 15.47 | 15.96 | 15.47 | 15.79 | 15.76 | 6,882 |
15 Dec 2023 | 15.68 | 15.78 | 15.62 | 15.78 | 15.75 | 12,738 |
14 Dec 2023 | 15.82 | 15.82 | 15.45 | 15.59 | 15.56 | 37,401 |
13 Dec 2023 | 15.63 | 15.80 | 15.59 | 15.67 | 15.64 | 38,895 |
12 Dec 2023 | 15.57 | 15.65 | 15.55 | 15.61 | 15.57 | 2,955 |
11 Dec 2023 | 15.51 | 15.65 | 15.37 | 15.53 | 15.49 | 106,062 |
08 Dec 2023 | 15.60 | 15.68 | 15.40 | 15.50 | 15.47 | 5,370 |
07 Dec 2023 | 15.65 | 15.70 | 15.54 | 15.54 | 15.50 | 4,047 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |