Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.30 | 20.67 | 20.08 | 20.55 | 20.55 | 33,244,506 |
25 Apr 2024 | 20.60 | 20.72 | 20.16 | 20.21 | 20.21 | 32,364,171 |
24 Apr 2024 | 19.88 | 20.74 | 19.88 | 20.73 | 20.73 | 39,422,182 |
23 Apr 2024 | 19.80 | 19.85 | 19.31 | 19.40 | 19.40 | 21,022,535 |
22 Apr 2024 | 20.36 | 20.50 | 19.93 | 19.99 | 19.99 | 16,231,665 |
19 Apr 2024 | 20.23 | 20.44 | 20.06 | 20.37 | 20.37 | 19,335,700 |
18 Apr 2024 | 19.85 | 20.50 | 19.78 | 20.25 | 20.25 | 29,945,537 |
17 Apr 2024 | 19.72 | 19.96 | 19.46 | 19.93 | 19.93 | 18,126,663 |
16 Apr 2024 | 20.03 | 20.15 | 19.69 | 19.70 | 19.70 | 21,149,454 |
15 Apr 2024 | 19.68 | 20.25 | 19.54 | 20.02 | 20.02 | 22,170,563 |
12 Apr 2024 | 19.50 | 19.98 | 19.31 | 19.73 | 19.73 | 20,825,604 |
11 Apr 2024 | 19.22 | 19.80 | 19.22 | 19.55 | 19.55 | 17,938,591 |
10 Apr 2024 | 19.70 | 19.76 | 19.36 | 19.40 | 19.40 | 18,968,563 |
09 Apr 2024 | 19.76 | 19.87 | 19.52 | 19.71 | 19.71 | 19,680,304 |
08 Apr 2024 | 20.01 | 20.34 | 19.68 | 19.78 | 19.78 | 28,732,326 |
03 Apr 2024 | 19.52 | 20.22 | 19.52 | 20.01 | 20.01 | 46,068,291 |
02 Apr 2024 | 19.47 | 19.55 | 19.20 | 19.48 | 19.48 | 25,346,888 |
01 Apr 2024 | 19.02 | 19.57 | 18.97 | 19.45 | 19.45 | 24,460,998 |
29 Mar 2024 | 18.46 | 19.05 | 18.44 | 18.94 | 18.94 | 9,640,692 |
28 Mar 2024 | 18.42 | 18.65 | 18.27 | 18.45 | 18.45 | 8,329,300 |
27 Mar 2024 | 18.32 | 18.65 | 18.32 | 18.43 | 18.43 | 10,263,424 |
26 Mar 2024 | 18.36 | 18.43 | 18.05 | 18.39 | 18.39 | 6,677,700 |
25 Mar 2024 | 18.09 | 18.50 | 18.06 | 18.26 | 18.26 | 7,552,300 |
22 Mar 2024 | 18.36 | 18.48 | 18.08 | 18.16 | 18.16 | 10,383,507 |
21 Mar 2024 | 18.43 | 18.60 | 18.34 | 18.45 | 18.45 | 7,796,784 |
20 Mar 2024 | 18.75 | 18.89 | 18.33 | 18.44 | 18.44 | 15,905,380 |
19 Mar 2024 | 19.06 | 19.17 | 18.75 | 18.76 | 18.76 | 12,711,002 |
18 Mar 2024 | 19.03 | 19.17 | 18.97 | 19.11 | 19.11 | 10,661,108 |
15 Mar 2024 | 18.84 | 19.07 | 18.67 | 19.05 | 19.05 | 9,509,080 |
14 Mar 2024 | 18.75 | 18.99 | 18.70 | 18.84 | 18.84 | 8,952,853 |
13 Mar 2024 | 18.73 | 18.88 | 18.66 | 18.76 | 18.76 | 12,616,827 |
12 Mar 2024 | 19.08 | 19.14 | 18.67 | 18.73 | 18.73 | 14,658,950 |
11 Mar 2024 | 19.13 | 19.38 | 18.82 | 19.03 | 19.03 | 13,155,326 |
08 Mar 2024 | 18.93 | 19.20 | 18.93 | 19.08 | 19.08 | 10,620,303 |
07 Mar 2024 | 19.10 | 19.20 | 18.92 | 18.97 | 18.97 | 10,516,358 |
06 Mar 2024 | 18.71 | 19.26 | 18.71 | 19.15 | 19.15 | 14,626,465 |
05 Mar 2024 | 18.71 | 18.86 | 18.66 | 18.78 | 18.78 | 9,331,697 |
04 Mar 2024 | 18.80 | 19.00 | 18.66 | 18.74 | 18.74 | 12,118,881 |
01 Mar 2024 | 18.75 | 18.98 | 18.67 | 18.81 | 18.81 | 11,773,165 |
29 Feb 2024 | 17.71 | 18.80 | 17.71 | 18.78 | 18.78 | 22,700,500 |
28 Feb 2024 | 18.11 | 18.24 | 17.81 | 17.89 | 17.89 | 12,442,098 |
27 Feb 2024 | 17.90 | 18.14 | 17.85 | 18.13 | 18.13 | 9,110,826 |
26 Feb 2024 | 18.03 | 18.28 | 17.92 | 17.96 | 17.96 | 9,506,959 |
23 Feb 2024 | 18.28 | 18.31 | 18.00 | 18.15 | 18.15 | 8,769,313 |
22 Feb 2024 | 17.88 | 18.48 | 17.86 | 18.22 | 18.22 | 13,162,193 |
21 Feb 2024 | 17.63 | 18.16 | 17.51 | 17.84 | 17.84 | 12,032,299 |
20 Feb 2024 | 17.58 | 17.80 | 17.35 | 17.62 | 17.62 | 9,754,300 |
19 Feb 2024 | 17.87 | 17.99 | 17.56 | 17.68 | 17.68 | 11,843,279 |
08 Feb 2024 | 17.60 | 18.05 | 17.47 | 17.76 | 17.76 | 20,472,127 |
07 Feb 2024 | 17.07 | 17.57 | 16.93 | 17.57 | 17.57 | 20,122,802 |
06 Feb 2024 | 16.42 | 17.17 | 16.26 | 17.00 | 17.00 | 16,446,891 |
05 Feb 2024 | 16.24 | 16.70 | 15.75 | 16.51 | 16.51 | 15,067,895 |
02 Feb 2024 | 16.38 | 16.49 | 15.77 | 16.25 | 16.25 | 11,644,672 |
01 Feb 2024 | 16.02 | 16.56 | 15.89 | 16.38 | 16.38 | 11,599,683 |
31 Jan 2024 | 16.08 | 16.41 | 15.99 | 16.09 | 16.09 | 10,471,896 |
30 Jan 2024 | 16.61 | 16.61 | 16.13 | 16.18 | 16.18 | 11,971,969 |
29 Jan 2024 | 17.00 | 17.02 | 16.66 | 16.69 | 16.69 | 9,188,238 |
26 Jan 2024 | 16.58 | 16.90 | 16.47 | 16.75 | 16.75 | 12,451,272 |
25 Jan 2024 | 15.79 | 16.61 | 15.76 | 16.60 | 16.60 | 15,316,332 |
24 Jan 2024 | 15.69 | 15.85 | 15.41 | 15.80 | 15.80 | 10,944,384 |
23 Jan 2024 | 15.70 | 15.84 | 15.38 | 15.60 | 15.60 | 13,562,995 |
22 Jan 2024 | 15.80 | 16.09 | 15.50 | 15.61 | 15.61 | 14,804,907 |
19 Jan 2024 | 15.68 | 16.16 | 15.60 | 15.81 | 15.81 | 9,525,297 |
18 Jan 2024 | 15.69 | 15.83 | 15.12 | 15.67 | 15.67 | 13,783,476 |
17 Jan 2024 | 16.18 | 16.20 | 15.81 | 15.81 | 15.81 | 7,672,600 |
16 Jan 2024 | 16.22 | 16.31 | 16.02 | 16.18 | 16.18 | 6,618,880 |
15 Jan 2024 | 16.39 | 16.48 | 16.18 | 16.22 | 16.22 | 5,256,969 |
12 Jan 2024 | 16.57 | 16.72 | 16.42 | 16.42 | 16.42 | 4,962,522 |
11 Jan 2024 | 16.57 | 16.64 | 16.24 | 16.57 | 16.57 | 8,370,730 |
10 Jan 2024 | 16.45 | 16.64 | 16.27 | 16.48 | 16.48 | 6,395,587 |
09 Jan 2024 | 16.38 | 16.59 | 16.22 | 16.45 | 16.45 | 6,540,702 |
08 Jan 2024 | 16.63 | 16.74 | 16.37 | 16.39 | 16.39 | 7,906,875 |
05 Jan 2024 | 16.93 | 17.02 | 16.54 | 16.64 | 16.64 | 9,608,639 |
04 Jan 2024 | 17.05 | 17.17 | 16.78 | 16.96 | 16.96 | 5,991,728 |
03 Jan 2024 | 16.88 | 17.10 | 16.80 | 17.03 | 17.03 | 6,781,250 |
02 Jan 2024 | 17.21 | 17.23 | 16.88 | 16.89 | 16.89 | 9,550,331 |
29 Dec 2023 | 16.92 | 17.20 | 16.86 | 17.13 | 17.13 | 12,357,037 |
28 Dec 2023 | 16.29 | 16.97 | 16.22 | 16.92 | 16.92 | 12,569,139 |
27 Dec 2023 | 16.36 | 16.43 | 16.20 | 16.34 | 16.34 | 4,077,705 |
26 Dec 2023 | 16.37 | 16.48 | 16.20 | 16.36 | 16.36 | 5,148,395 |
25 Dec 2023 | 16.15 | 16.45 | 16.11 | 16.39 | 16.39 | 7,184,100 |
22 Dec 2023 | 16.13 | 16.33 | 15.96 | 16.16 | 16.16 | 13,035,951 |
21 Dec 2023 | 16.05 | 16.18 | 15.86 | 16.13 | 16.13 | 8,510,287 |
20 Dec 2023 | 16.31 | 16.44 | 16.01 | 16.05 | 16.05 | 6,892,008 |
19 Dec 2023 | 16.38 | 16.43 | 16.16 | 16.31 | 16.31 | 6,352,611 |
18 Dec 2023 | 16.56 | 16.56 | 16.35 | 16.41 | 16.41 | 3,969,580 |
15 Dec 2023 | 16.66 | 16.78 | 16.57 | 16.62 | 16.62 | 4,387,209 |
14 Dec 2023 | 16.76 | 16.85 | 16.60 | 16.62 | 16.62 | 3,834,120 |
13 Dec 2023 | 17.21 | 17.21 | 16.70 | 16.71 | 16.71 | 7,620,400 |
12 Dec 2023 | 16.94 | 17.27 | 16.83 | 17.24 | 17.24 | 8,843,537 |
11 Dec 2023 | 16.45 | 16.99 | 16.25 | 16.93 | 16.93 | 10,335,308 |
08 Dec 2023 | 16.50 | 16.84 | 16.37 | 16.47 | 16.47 | 16,371,866 |
07 Dec 2023 | 16.81 | 16.87 | 16.42 | 16.42 | 16.42 | 11,344,152 |
06 Dec 2023 | 16.59 | 16.92 | 16.57 | 16.84 | 16.84 | 8,278,428 |
05 Dec 2023 | 17.06 | 17.13 | 16.80 | 16.80 | 16.80 | 5,238,977 |
04 Dec 2023 | 17.16 | 17.24 | 16.96 | 17.09 | 17.09 | 9,650,800 |
01 Dec 2023 | 17.26 | 17.35 | 16.95 | 17.16 | 17.16 | 8,307,855 |
30 Nov 2023 | 17.79 | 17.80 | 17.25 | 17.26 | 17.26 | 11,652,537 |
29 Nov 2023 | 17.78 | 17.82 | 17.64 | 17.72 | 17.72 | 4,184,425 |
28 Nov 2023 | 17.71 | 17.79 | 17.52 | 17.78 | 17.78 | 6,987,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |