Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 18.84 | 18.92 | 18.53 | 18.56 | 18.56 | 4,757,060 |
29 Apr 2024 | 18.27 | 19.03 | 18.27 | 18.93 | 18.93 | 9,212,387 |
26 Apr 2024 | 18.02 | 18.15 | 17.85 | 18.08 | 18.08 | 6,328,470 |
25 Apr 2024 | 17.64 | 18.21 | 17.57 | 18.13 | 18.13 | 7,229,879 |
24 Apr 2024 | 17.66 | 17.75 | 17.42 | 17.69 | 17.69 | 4,634,190 |
23 Apr 2024 | 17.99 | 18.24 | 17.48 | 17.57 | 17.57 | 8,822,065 |
22 Apr 2024 | 18.60 | 18.78 | 18.09 | 18.09 | 18.09 | 11,229,195 |
19 Apr 2024 | 17.49 | 18.56 | 17.40 | 18.38 | 18.38 | 14,846,431 |
18 Apr 2024 | 17.18 | 17.59 | 16.98 | 17.49 | 17.49 | 13,138,067 |
17 Apr 2024 | 16.40 | 17.82 | 16.16 | 17.41 | 17.41 | 13,880,473 |
16 Apr 2024 | 16.20 | 17.40 | 16.02 | 16.88 | 16.88 | 10,773,443 |
15 Apr 2024 | 16.21 | 16.73 | 15.82 | 16.14 | 16.14 | 3,708,245 |
12 Apr 2024 | 16.67 | 16.80 | 16.41 | 16.45 | 16.45 | 2,948,952 |
11 Apr 2024 | 16.61 | 16.92 | 16.45 | 16.67 | 16.67 | 2,933,926 |
10 Apr 2024 | 17.02 | 17.14 | 16.61 | 16.70 | 16.70 | 3,326,890 |
09 Apr 2024 | 16.50 | 17.20 | 16.44 | 17.02 | 17.02 | 4,470,140 |
08 Apr 2024 | 16.94 | 16.94 | 16.31 | 16.33 | 16.33 | 3,734,119 |
03 Apr 2024 | 16.85 | 17.05 | 16.73 | 16.92 | 16.92 | 3,857,600 |
02 Apr 2024 | 16.50 | 16.98 | 16.40 | 16.92 | 16.92 | 6,141,205 |
01 Apr 2024 | 15.60 | 16.48 | 15.48 | 16.44 | 16.44 | 6,564,918 |
29 Mar 2024 | 15.61 | 15.70 | 15.51 | 15.39 | 15.39 | 941,645 |
28 Mar 2024 | 15.50 | 15.79 | 15.50 | 15.61 | 15.61 | 2,506,160 |
27 Mar 2024 | 16.03 | 16.14 | 15.62 | 15.62 | 15.62 | 2,189,100 |
26 Mar 2024 | 15.92 | 16.23 | 15.63 | 16.01 | 16.01 | 3,825,020 |
25 Mar 2024 | 16.07 | 16.16 | 15.78 | 15.80 | 15.80 | 2,884,210 |
22 Mar 2024 | 16.61 | 16.62 | 16.06 | 16.11 | 16.11 | 3,093,455 |
21 Mar 2024 | 16.68 | 16.74 | 16.40 | 16.54 | 16.54 | 2,764,895 |
20 Mar 2024 | 16.68 | 16.70 | 16.51 | 16.70 | 16.70 | 2,325,848 |
19 Mar 2024 | 16.76 | 16.91 | 16.65 | 16.68 | 16.68 | 3,277,115 |
18 Mar 2024 | 16.92 | 17.00 | 16.56 | 16.79 | 16.79 | 4,188,594 |
15 Mar 2024 | 16.62 | 16.80 | 16.30 | 16.80 | 16.80 | 4,718,617 |
14 Mar 2024 | 16.74 | 17.00 | 16.40 | 16.54 | 16.54 | 3,632,371 |
13 Mar 2024 | 16.59 | 16.78 | 16.52 | 16.68 | 16.68 | 2,309,228 |
12 Mar 2024 | 16.60 | 16.63 | 16.40 | 16.60 | 16.60 | 2,547,227 |
11 Mar 2024 | 16.26 | 16.53 | 16.21 | 16.51 | 16.51 | 3,153,064 |
08 Mar 2024 | 16.32 | 16.34 | 16.09 | 16.26 | 16.26 | 2,286,611 |
07 Mar 2024 | 16.20 | 16.47 | 16.03 | 16.03 | 16.03 | 3,825,037 |
06 Mar 2024 | 15.81 | 16.36 | 15.81 | 16.23 | 16.23 | 2,772,372 |
05 Mar 2024 | 16.27 | 16.31 | 16.01 | 16.10 | 16.10 | 2,452,818 |
04 Mar 2024 | 16.50 | 16.64 | 16.20 | 16.27 | 16.27 | 2,796,881 |
01 Mar 2024 | 16.34 | 16.56 | 16.30 | 16.49 | 16.49 | 2,800,582 |
29 Feb 2024 | 15.98 | 16.58 | 15.90 | 16.51 | 16.51 | 3,981,805 |
28 Feb 2024 | 16.46 | 17.06 | 16.02 | 16.02 | 16.02 | 5,718,255 |
27 Feb 2024 | 16.39 | 16.48 | 16.19 | 16.47 | 16.47 | 3,263,254 |
26 Feb 2024 | 16.37 | 16.50 | 16.24 | 16.36 | 16.36 | 3,992,100 |
23 Feb 2024 | 16.28 | 16.36 | 16.08 | 16.36 | 16.36 | 2,771,205 |
22 Feb 2024 | 16.27 | 16.43 | 16.12 | 16.27 | 16.27 | 2,511,700 |
21 Feb 2024 | 16.11 | 16.64 | 16.08 | 16.25 | 16.25 | 2,730,056 |
20 Feb 2024 | 16.34 | 16.34 | 16.01 | 16.23 | 16.23 | 2,914,571 |
19 Feb 2024 | 16.54 | 16.63 | 16.12 | 16.25 | 16.25 | 3,548,561 |
08 Feb 2024 | 15.67 | 16.57 | 15.67 | 16.32 | 16.32 | 4,597,497 |
07 Feb 2024 | 15.26 | 16.09 | 15.26 | 15.84 | 15.84 | 5,199,890 |
06 Feb 2024 | 14.28 | 15.59 | 13.88 | 15.32 | 15.32 | 5,597,068 |
05 Feb 2024 | 14.21 | 14.74 | 13.46 | 14.47 | 14.47 | 6,257,955 |
02 Feb 2024 | 14.88 | 15.06 | 14.00 | 14.47 | 14.47 | 4,743,100 |
01 Feb 2024 | 14.87 | 15.24 | 14.50 | 14.90 | 14.90 | 3,618,505 |
31 Jan 2024 | 15.33 | 15.63 | 14.85 | 14.93 | 14.93 | 3,236,729 |
30 Jan 2024 | 15.88 | 16.04 | 15.42 | 15.50 | 15.50 | 2,067,700 |
29 Jan 2024 | 16.40 | 16.53 | 15.82 | 15.87 | 15.87 | 2,371,230 |
26 Jan 2024 | 16.55 | 16.68 | 16.28 | 16.37 | 16.37 | 1,927,590 |
25 Jan 2024 | 16.15 | 16.57 | 16.01 | 16.56 | 16.56 | 2,973,397 |
24 Jan 2024 | 15.92 | 16.25 | 15.45 | 16.07 | 16.07 | 2,874,278 |
23 Jan 2024 | 15.45 | 15.95 | 15.25 | 15.80 | 15.80 | 4,005,303 |
22 Jan 2024 | 16.53 | 16.53 | 15.42 | 15.53 | 15.53 | 3,161,415 |
19 Jan 2024 | 16.75 | 16.94 | 16.49 | 16.50 | 16.50 | 2,407,318 |
18 Jan 2024 | 16.88 | 16.89 | 16.27 | 16.80 | 16.80 | 3,796,410 |
17 Jan 2024 | 17.34 | 17.34 | 16.91 | 16.91 | 16.91 | 2,609,525 |
16 Jan 2024 | 17.27 | 17.43 | 16.98 | 17.41 | 17.41 | 4,191,589 |
15 Jan 2024 | 17.56 | 17.56 | 17.17 | 17.27 | 17.27 | 2,594,336 |
12 Jan 2024 | 17.70 | 17.85 | 17.49 | 17.51 | 17.51 | 3,170,236 |
11 Jan 2024 | 17.75 | 17.87 | 17.55 | 17.70 | 17.70 | 3,453,636 |
10 Jan 2024 | 17.84 | 17.93 | 17.59 | 17.75 | 17.75 | 1,844,438 |
09 Jan 2024 | 17.86 | 18.09 | 17.71 | 17.84 | 17.84 | 2,427,730 |
08 Jan 2024 | 18.25 | 18.25 | 17.85 | 17.86 | 17.86 | 3,117,330 |
05 Jan 2024 | 18.50 | 18.72 | 18.14 | 18.20 | 18.20 | 3,099,056 |
04 Jan 2024 | 18.76 | 18.76 | 18.28 | 18.55 | 18.55 | 3,995,610 |
03 Jan 2024 | 19.20 | 19.27 | 18.63 | 18.75 | 18.75 | 4,240,761 |
02 Jan 2024 | 19.25 | 19.31 | 19.07 | 19.22 | 19.22 | 3,136,624 |
29 Dec 2023 | 19.15 | 19.34 | 18.95 | 19.23 | 19.23 | 4,388,625 |
28 Dec 2023 | 19.02 | 19.37 | 18.95 | 19.20 | 19.20 | 3,197,496 |
27 Dec 2023 | 19.06 | 19.18 | 18.69 | 19.05 | 19.05 | 3,089,350 |
26 Dec 2023 | 19.40 | 19.40 | 18.86 | 19.07 | 19.07 | 2,450,500 |
25 Dec 2023 | 19.28 | 19.45 | 19.21 | 19.36 | 19.36 | 1,341,635 |
22 Dec 2023 | 19.41 | 19.60 | 19.24 | 19.37 | 19.37 | 2,050,440 |
21 Dec 2023 | 19.38 | 19.57 | 19.10 | 19.40 | 19.40 | 2,728,163 |
20 Dec 2023 | 19.51 | 19.79 | 19.38 | 19.45 | 19.45 | 2,185,560 |
19 Dec 2023 | 19.63 | 19.83 | 19.45 | 19.62 | 19.62 | 1,625,229 |
18 Dec 2023 | 20.01 | 20.07 | 19.66 | 19.66 | 19.66 | 1,899,900 |
15 Dec 2023 | 20.20 | 20.42 | 20.03 | 20.03 | 20.03 | 1,578,939 |
14 Dec 2023 | 20.57 | 20.68 | 20.13 | 20.22 | 20.22 | 2,872,170 |
13 Dec 2023 | 21.11 | 21.11 | 20.52 | 20.55 | 20.55 | 3,183,616 |
12 Dec 2023 | 21.13 | 21.31 | 20.98 | 21.17 | 21.17 | 2,380,550 |
11 Dec 2023 | 20.80 | 21.26 | 20.74 | 21.21 | 21.21 | 3,137,565 |
08 Dec 2023 | 21.22 | 21.25 | 20.86 | 20.89 | 20.89 | 3,554,900 |
07 Dec 2023 | 21.27 | 21.36 | 20.72 | 21.26 | 21.26 | 5,374,197 |
06 Dec 2023 | 21.15 | 21.58 | 21.12 | 21.39 | 21.39 | 5,219,227 |
05 Dec 2023 | 21.30 | 21.54 | 21.12 | 21.27 | 21.27 | 4,242,025 |
04 Dec 2023 | 21.38 | 21.66 | 21.08 | 21.51 | 21.51 | 5,849,062 |
01 Dec 2023 | 21.43 | 21.55 | 20.91 | 21.19 | 21.19 | 5,460,560 |
30 Nov 2023 | 21.50 | 21.62 | 21.10 | 21.38 | 21.38 | 2,839,993 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |