Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 16.27 | 16.41 | 16.01 | 16.27 | 16.27 | 2,602,115 |
29 Apr 2024 | 16.05 | 16.48 | 16.05 | 16.26 | 16.26 | 3,229,777 |
26 Apr 2024 | 15.50 | 16.25 | 15.41 | 16.04 | 16.04 | 3,294,066 |
25 Apr 2024 | 15.70 | 16.05 | 15.64 | 15.77 | 15.77 | 2,552,641 |
24 Apr 2024 | 15.49 | 15.89 | 15.41 | 15.87 | 15.87 | 2,424,647 |
23 Apr 2024 | 15.13 | 15.62 | 15.10 | 15.49 | 15.49 | 2,836,965 |
22 Apr 2024 | 14.81 | 15.27 | 14.50 | 15.10 | 15.10 | 2,444,350 |
19 Apr 2024 | 15.34 | 15.36 | 14.96 | 15.11 | 15.11 | 2,930,665 |
18 Apr 2024 | 15.43 | 15.81 | 15.12 | 15.40 | 15.40 | 3,308,245 |
17 Apr 2024 | 14.85 | 15.43 | 14.75 | 15.41 | 15.41 | 4,147,424 |
16 Apr 2024 | 15.45 | 15.58 | 14.36 | 14.42 | 14.42 | 4,954,929 |
15 Apr 2024 | 15.85 | 16.13 | 15.25 | 15.61 | 15.61 | 4,207,710 |
12 Apr 2024 | 16.26 | 16.34 | 15.88 | 15.88 | 15.88 | 2,348,500 |
11 Apr 2024 | 15.88 | 16.34 | 15.86 | 16.13 | 16.13 | 3,183,459 |
10 Apr 2024 | 16.79 | 16.79 | 15.95 | 16.11 | 16.11 | 3,274,732 |
09 Apr 2024 | 16.36 | 16.80 | 16.36 | 16.67 | 16.67 | 2,943,504 |
08 Apr 2024 | 17.00 | 17.09 | 16.36 | 16.37 | 16.37 | 3,763,957 |
03 Apr 2024 | 17.38 | 17.48 | 16.76 | 17.10 | 17.10 | 4,379,409 |
02 Apr 2024 | 18.08 | 18.12 | 17.08 | 17.25 | 17.25 | 6,650,818 |
01 Apr 2024 | 18.01 | 18.25 | 17.88 | 18.13 | 18.13 | 5,322,034 |
29 Mar 2024 | 17.72 | 18.05 | 17.61 | 18.28 | 18.28 | 1,665,617 |
28 Mar 2024 | 17.35 | 18.03 | 17.28 | 17.68 | 17.68 | 4,458,236 |
27 Mar 2024 | 18.30 | 18.50 | 17.23 | 17.30 | 17.30 | 5,616,362 |
26 Mar 2024 | 18.22 | 18.79 | 17.95 | 18.53 | 18.53 | 5,867,867 |
25 Mar 2024 | 19.70 | 19.70 | 18.33 | 18.40 | 18.40 | 8,577,918 |
22 Mar 2024 | 19.30 | 19.79 | 19.17 | 19.78 | 19.78 | 10,326,358 |
21 Mar 2024 | 19.52 | 19.72 | 19.13 | 19.26 | 19.26 | 5,326,419 |
20 Mar 2024 | 19.26 | 19.59 | 19.07 | 19.35 | 19.35 | 5,398,586 |
19 Mar 2024 | 19.33 | 19.68 | 19.01 | 19.40 | 19.40 | 7,592,568 |
18 Mar 2024 | 19.18 | 19.38 | 18.81 | 19.36 | 19.36 | 7,496,409 |
15 Mar 2024 | 18.71 | 19.12 | 18.50 | 19.04 | 19.04 | 5,933,932 |
14 Mar 2024 | 19.00 | 19.43 | 18.46 | 18.68 | 18.68 | 7,883,530 |
13 Mar 2024 | 19.81 | 19.96 | 18.95 | 19.15 | 19.15 | 10,647,907 |
12 Mar 2024 | 19.70 | 20.13 | 19.40 | 19.84 | 19.84 | 11,317,107 |
11 Mar 2024 | 19.98 | 20.06 | 19.40 | 19.90 | 19.90 | 15,778,038 |
08 Mar 2024 | 18.80 | 20.90 | 18.38 | 20.51 | 20.51 | 22,561,973 |
07 Mar 2024 | 17.96 | 19.50 | 17.83 | 19.06 | 19.06 | 18,636,011 |
06 Mar 2024 | 17.50 | 18.09 | 17.41 | 17.76 | 17.76 | 6,821,096 |
05 Mar 2024 | 18.20 | 18.29 | 17.64 | 17.71 | 17.71 | 10,942,881 |
04 Mar 2024 | 17.97 | 18.38 | 17.27 | 18.35 | 18.35 | 14,443,630 |
01 Mar 2024 | 16.93 | 18.14 | 16.93 | 18.00 | 18.00 | 15,595,350 |
29 Feb 2024 | 15.58 | 16.88 | 15.50 | 16.87 | 16.87 | 9,757,012 |
28 Feb 2024 | 17.40 | 17.65 | 15.68 | 15.71 | 15.71 | 13,574,275 |
27 Feb 2024 | 16.91 | 17.52 | 16.73 | 17.48 | 17.48 | 12,247,342 |
26 Feb 2024 | 16.70 | 17.65 | 16.69 | 17.26 | 17.26 | 13,011,983 |
23 Feb 2024 | 16.66 | 16.98 | 16.36 | 16.71 | 16.71 | 11,819,982 |
22 Feb 2024 | 16.08 | 16.89 | 16.01 | 16.65 | 16.65 | 12,878,284 |
21 Feb 2024 | 15.90 | 18.08 | 15.46 | 16.72 | 16.72 | 19,401,574 |
20 Feb 2024 | 14.58 | 16.94 | 14.15 | 16.77 | 16.77 | 11,328,608 |
19 Feb 2024 | 14.30 | 15.08 | 14.19 | 14.65 | 14.65 | 8,698,337 |
08 Feb 2024 | 12.37 | 14.14 | 12.21 | 14.10 | 14.10 | 10,367,624 |
07 Feb 2024 | 12.29 | 13.13 | 12.00 | 12.47 | 12.47 | 10,609,123 |
06 Feb 2024 | 11.40 | 12.58 | 10.91 | 12.34 | 12.34 | 10,359,694 |
05 Feb 2024 | 13.27 | 13.54 | 11.23 | 11.81 | 11.81 | 11,547,458 |
02 Feb 2024 | 14.45 | 14.73 | 12.89 | 13.39 | 13.39 | 7,074,062 |
01 Feb 2024 | 14.65 | 14.77 | 14.14 | 14.43 | 14.43 | 4,292,700 |
31 Jan 2024 | 15.33 | 15.49 | 14.50 | 14.54 | 14.54 | 5,040,502 |
30 Jan 2024 | 15.80 | 15.96 | 15.25 | 15.28 | 15.28 | 4,065,918 |
29 Jan 2024 | 16.45 | 16.59 | 15.75 | 15.84 | 15.84 | 3,357,500 |
26 Jan 2024 | 16.92 | 17.02 | 16.41 | 16.46 | 16.46 | 3,734,850 |
25 Jan 2024 | 16.40 | 16.99 | 16.11 | 16.97 | 16.97 | 5,933,565 |
24 Jan 2024 | 16.78 | 16.94 | 15.99 | 16.44 | 16.44 | 5,668,711 |
23 Jan 2024 | 16.52 | 17.29 | 16.43 | 16.70 | 16.70 | 5,180,680 |
22 Jan 2024 | 18.09 | 18.18 | 16.48 | 16.69 | 16.69 | 4,940,767 |
19 Jan 2024 | 18.48 | 18.70 | 18.06 | 18.06 | 18.06 | 2,725,881 |
18 Jan 2024 | 18.66 | 18.67 | 17.70 | 18.39 | 18.39 | 5,276,196 |
17 Jan 2024 | 19.03 | 19.12 | 18.49 | 18.50 | 18.50 | 2,649,342 |
16 Jan 2024 | 19.42 | 19.42 | 18.83 | 19.11 | 19.11 | 2,559,646 |
15 Jan 2024 | 19.38 | 19.51 | 19.02 | 19.28 | 19.28 | 1,929,175 |
12 Jan 2024 | 19.50 | 19.60 | 19.22 | 19.34 | 19.34 | 2,813,300 |
11 Jan 2024 | 19.18 | 19.64 | 18.96 | 19.62 | 19.62 | 3,304,588 |
10 Jan 2024 | 19.21 | 19.62 | 18.94 | 19.06 | 19.06 | 2,957,267 |
09 Jan 2024 | 19.10 | 19.78 | 19.10 | 19.37 | 19.37 | 3,595,423 |
08 Jan 2024 | 19.82 | 20.00 | 19.23 | 19.32 | 19.32 | 3,750,766 |
05 Jan 2024 | 20.33 | 20.69 | 19.81 | 20.00 | 20.00 | 2,799,772 |
04 Jan 2024 | 20.77 | 20.77 | 20.28 | 20.39 | 20.39 | 2,658,293 |
03 Jan 2024 | 21.00 | 21.00 | 20.35 | 20.79 | 20.79 | 3,939,123 |
02 Jan 2024 | 21.40 | 21.40 | 20.95 | 21.02 | 21.02 | 3,290,217 |
29 Dec 2023 | 20.80 | 21.40 | 20.72 | 21.35 | 21.35 | 4,535,409 |
28 Dec 2023 | 20.49 | 21.02 | 20.18 | 20.88 | 20.88 | 4,147,847 |
27 Dec 2023 | 20.66 | 21.02 | 20.31 | 20.61 | 20.61 | 4,456,135 |
26 Dec 2023 | 20.73 | 20.85 | 20.28 | 20.46 | 20.46 | 3,256,625 |
25 Dec 2023 | 20.60 | 20.97 | 20.50 | 20.83 | 20.83 | 3,019,191 |
22 Dec 2023 | 21.00 | 21.26 | 20.53 | 20.67 | 20.67 | 3,863,305 |
21 Dec 2023 | 20.91 | 21.37 | 20.62 | 21.12 | 21.12 | 3,465,060 |
20 Dec 2023 | 21.40 | 21.41 | 20.98 | 21.10 | 21.10 | 2,738,510 |
19 Dec 2023 | 21.26 | 21.50 | 21.12 | 21.34 | 21.34 | 3,564,493 |
18 Dec 2023 | 21.75 | 21.75 | 21.25 | 21.31 | 21.31 | 3,102,759 |
15 Dec 2023 | 21.89 | 22.07 | 21.60 | 21.78 | 21.78 | 3,754,011 |
14 Dec 2023 | 22.38 | 22.45 | 21.90 | 21.95 | 21.95 | 4,628,606 |
13 Dec 2023 | 22.43 | 22.63 | 22.09 | 22.28 | 22.28 | 4,060,811 |
12 Dec 2023 | 22.72 | 22.98 | 22.31 | 22.43 | 22.43 | 5,584,279 |
11 Dec 2023 | 22.49 | 23.07 | 22.19 | 22.82 | 22.82 | 5,665,030 |
08 Dec 2023 | 22.35 | 22.88 | 22.35 | 22.63 | 22.63 | 5,368,407 |
07 Dec 2023 | 22.40 | 22.57 | 22.12 | 22.34 | 22.34 | 3,990,584 |
06 Dec 2023 | 22.70 | 22.89 | 22.40 | 22.49 | 22.49 | 3,970,117 |
05 Dec 2023 | 23.37 | 23.37 | 22.67 | 22.71 | 22.71 | 5,384,507 |
04 Dec 2023 | 23.32 | 23.69 | 23.15 | 23.43 | 23.43 | 5,757,853 |
01 Dec 2023 | 23.19 | 23.78 | 23.13 | 23.24 | 23.24 | 5,844,493 |
30 Nov 2023 | 23.73 | 23.99 | 23.16 | 23.38 | 23.38 | 5,306,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |