Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 19.77 | 20.49 | 19.77 | 20.01 | 20.01 | 23,182,010 |
29 Apr 2024 | 20.67 | 21.15 | 19.73 | 19.92 | 19.92 | 35,412,048 |
26 Apr 2024 | 18.55 | 19.23 | 18.26 | 19.23 | 19.23 | 15,343,010 |
25 Apr 2024 | 17.05 | 17.51 | 17.02 | 17.48 | 17.48 | 5,744,755 |
24 Apr 2024 | 17.03 | 17.30 | 16.90 | 17.23 | 17.23 | 5,256,739 |
23 Apr 2024 | 16.63 | 17.29 | 16.63 | 16.98 | 16.98 | 5,855,154 |
22 Apr 2024 | 16.53 | 16.76 | 15.99 | 16.51 | 16.51 | 3,772,221 |
19 Apr 2024 | 16.74 | 16.81 | 16.38 | 16.54 | 16.54 | 3,906,995 |
18 Apr 2024 | 16.57 | 17.21 | 16.30 | 16.75 | 16.75 | 6,612,405 |
17 Apr 2024 | 15.80 | 16.60 | 15.80 | 16.60 | 16.60 | 6,176,934 |
16 Apr 2024 | 16.38 | 16.45 | 15.54 | 15.54 | 15.54 | 6,012,320 |
15 Apr 2024 | 16.67 | 16.88 | 16.18 | 16.37 | 16.37 | 5,788,260 |
12 Apr 2024 | 16.83 | 17.00 | 16.59 | 16.68 | 16.68 | 4,084,360 |
11 Apr 2024 | 16.90 | 17.26 | 16.80 | 16.82 | 16.82 | 3,822,561 |
10 Apr 2024 | 17.35 | 17.44 | 16.80 | 17.11 | 17.11 | 5,847,200 |
09 Apr 2024 | 16.96 | 17.43 | 16.89 | 17.22 | 17.22 | 5,057,325 |
08 Apr 2024 | 17.16 | 17.23 | 16.71 | 16.83 | 16.83 | 6,585,745 |
03 Apr 2024 | 17.80 | 17.80 | 17.00 | 17.17 | 17.17 | 9,519,336 |
02 Apr 2024 | 18.65 | 18.65 | 17.78 | 17.93 | 17.93 | 9,263,214 |
01 Apr 2024 | 18.45 | 18.67 | 18.37 | 18.66 | 18.66 | 8,320,420 |
29 Mar 2024 | 18.56 | 18.66 | 18.15 | 18.40 | 18.40 | 4,534,988 |
28 Mar 2024 | 18.05 | 19.00 | 17.96 | 18.65 | 18.65 | 12,769,182 |
27 Mar 2024 | 18.30 | 18.60 | 17.71 | 18.05 | 18.05 | 9,710,226 |
26 Mar 2024 | 18.69 | 18.84 | 18.09 | 18.38 | 18.38 | 7,754,201 |
25 Mar 2024 | 19.15 | 19.56 | 18.51 | 18.59 | 18.59 | 9,061,601 |
22 Mar 2024 | 19.62 | 19.71 | 18.98 | 19.20 | 19.20 | 11,877,661 |
21 Mar 2024 | 19.95 | 20.22 | 19.64 | 19.75 | 19.75 | 10,772,569 |
20 Mar 2024 | 20.00 | 20.24 | 19.79 | 20.14 | 20.14 | 13,280,646 |
19 Mar 2024 | 20.26 | 20.78 | 20.01 | 20.14 | 20.14 | 18,784,933 |
18 Mar 2024 | 19.99 | 21.54 | 19.88 | 20.40 | 20.40 | 35,404,245 |
15 Mar 2024 | 18.09 | 19.64 | 18.01 | 19.64 | 19.64 | 19,446,661 |
14 Mar 2024 | 18.25 | 18.65 | 17.53 | 17.85 | 17.85 | 9,586,835 |
13 Mar 2024 | 18.05 | 18.32 | 17.90 | 18.09 | 18.09 | 11,840,845 |
12 Mar 2024 | 17.70 | 18.75 | 17.49 | 18.38 | 18.38 | 16,985,735 |
11 Mar 2024 | 17.31 | 17.67 | 17.10 | 17.66 | 17.66 | 7,080,050 |
08 Mar 2024 | 17.28 | 17.57 | 16.97 | 17.50 | 17.50 | 8,982,925 |
07 Mar 2024 | 18.25 | 18.48 | 17.30 | 17.31 | 17.31 | 16,390,135 |
06 Mar 2024 | 16.79 | 17.75 | 16.70 | 17.65 | 17.65 | 12,109,659 |
05 Mar 2024 | 17.28 | 17.35 | 16.80 | 16.90 | 16.90 | 9,314,180 |
04 Mar 2024 | 17.50 | 17.64 | 17.03 | 17.54 | 17.54 | 11,242,463 |
01 Mar 2024 | 17.28 | 18.05 | 17.14 | 17.73 | 17.73 | 13,760,308 |
29 Feb 2024 | 16.17 | 17.34 | 16.17 | 17.28 | 17.28 | 14,356,354 |
28 Feb 2024 | 17.65 | 17.98 | 15.96 | 16.00 | 16.00 | 15,539,461 |
27 Feb 2024 | 16.70 | 17.36 | 16.52 | 17.36 | 17.36 | 11,009,608 |
26 Feb 2024 | 17.31 | 17.50 | 16.70 | 16.87 | 16.87 | 15,351,873 |
23 Feb 2024 | 15.79 | 16.68 | 15.71 | 16.57 | 16.57 | 10,839,781 |
22 Feb 2024 | 15.30 | 15.83 | 15.21 | 15.78 | 15.78 | 8,311,365 |
21 Feb 2024 | 15.03 | 15.84 | 14.95 | 15.54 | 15.54 | 10,908,255 |
20 Feb 2024 | 15.25 | 15.29 | 14.81 | 15.25 | 15.25 | 6,998,226 |
19 Feb 2024 | 15.03 | 15.44 | 14.84 | 15.20 | 15.20 | 12,544,636 |
08 Feb 2024 | 13.30 | 14.74 | 13.28 | 14.74 | 14.74 | 7,010,614 |
07 Feb 2024 | 13.28 | 14.20 | 13.06 | 13.40 | 13.40 | 10,928,183 |
06 Feb 2024 | 12.01 | 13.20 | 11.73 | 13.13 | 13.13 | 11,171,630 |
05 Feb 2024 | 12.97 | 13.02 | 11.92 | 12.00 | 12.00 | 9,223,094 |
02 Feb 2024 | 14.08 | 14.34 | 12.77 | 13.24 | 13.24 | 6,942,928 |
01 Feb 2024 | 13.81 | 14.26 | 13.60 | 14.00 | 14.00 | 5,574,855 |
31 Jan 2024 | 14.85 | 14.90 | 13.90 | 13.94 | 13.94 | 7,239,155 |
30 Jan 2024 | 15.17 | 15.65 | 14.86 | 14.88 | 14.88 | 4,568,172 |
29 Jan 2024 | 15.98 | 16.20 | 15.35 | 15.38 | 15.38 | 5,570,645 |
26 Jan 2024 | 16.21 | 16.29 | 15.80 | 15.86 | 15.86 | 7,529,247 |
25 Jan 2024 | 16.02 | 16.42 | 15.64 | 16.35 | 16.35 | 9,519,045 |
24 Jan 2024 | 16.41 | 16.54 | 15.51 | 16.10 | 16.10 | 5,809,225 |
23 Jan 2024 | 16.00 | 16.37 | 15.70 | 16.16 | 16.16 | 5,858,006 |
22 Jan 2024 | 17.00 | 17.07 | 15.85 | 16.03 | 16.03 | 5,883,045 |
19 Jan 2024 | 17.35 | 17.48 | 16.90 | 16.96 | 16.96 | 3,941,381 |
18 Jan 2024 | 17.25 | 17.75 | 16.83 | 17.36 | 17.36 | 6,049,405 |
17 Jan 2024 | 18.13 | 18.26 | 17.50 | 17.50 | 17.50 | 4,231,146 |
16 Jan 2024 | 18.49 | 18.59 | 17.79 | 18.19 | 18.19 | 5,711,755 |
15 Jan 2024 | 18.14 | 18.52 | 17.76 | 18.39 | 18.39 | 5,746,530 |
12 Jan 2024 | 18.90 | 18.96 | 18.20 | 18.26 | 18.26 | 7,684,400 |
11 Jan 2024 | 18.76 | 19.29 | 18.68 | 18.97 | 18.97 | 6,654,480 |
10 Jan 2024 | 19.48 | 19.48 | 18.79 | 18.86 | 18.86 | 5,735,772 |
09 Jan 2024 | 19.00 | 19.75 | 18.86 | 19.31 | 19.31 | 7,498,689 |
08 Jan 2024 | 19.91 | 19.93 | 18.82 | 18.86 | 18.86 | 6,985,760 |
05 Jan 2024 | 20.25 | 20.83 | 19.72 | 19.81 | 19.81 | 6,598,422 |
04 Jan 2024 | 21.15 | 21.40 | 20.25 | 20.33 | 20.33 | 6,017,886 |
03 Jan 2024 | 21.13 | 21.20 | 20.18 | 20.62 | 20.62 | 7,336,530 |
02 Jan 2024 | 21.67 | 21.73 | 21.10 | 21.18 | 21.18 | 5,469,835 |
29 Dec 2023 | 20.95 | 22.10 | 20.85 | 21.55 | 21.55 | 9,650,430 |
28 Dec 2023 | 20.23 | 21.36 | 20.20 | 21.14 | 21.14 | 10,418,445 |
27 Dec 2023 | 20.09 | 20.30 | 19.81 | 20.03 | 20.03 | 4,800,160 |
26 Dec 2023 | 20.70 | 20.92 | 19.80 | 19.98 | 19.98 | 7,160,745 |
25 Dec 2023 | 20.55 | 21.16 | 20.42 | 20.92 | 20.92 | 5,249,125 |
22 Dec 2023 | 20.79 | 21.45 | 20.50 | 20.60 | 20.60 | 8,287,450 |
21 Dec 2023 | 20.82 | 21.07 | 20.29 | 20.69 | 20.69 | 10,704,677 |
20 Dec 2023 | 21.80 | 21.97 | 20.93 | 21.02 | 21.02 | 9,576,600 |
19 Dec 2023 | 21.25 | 22.10 | 21.10 | 21.90 | 21.90 | 10,822,330 |
18 Dec 2023 | 21.53 | 21.66 | 21.00 | 21.25 | 21.25 | 10,004,785 |
15 Dec 2023 | 21.56 | 22.32 | 21.41 | 21.52 | 21.52 | 13,390,427 |
14 Dec 2023 | 21.45 | 21.92 | 21.01 | 21.15 | 21.15 | 11,643,885 |
13 Dec 2023 | 21.30 | 22.65 | 21.10 | 21.61 | 21.61 | 20,834,564 |
12 Dec 2023 | 21.04 | 21.56 | 20.82 | 21.25 | 21.25 | 9,919,760 |
11 Dec 2023 | 20.65 | 21.35 | 20.45 | 21.11 | 21.11 | 12,300,025 |
08 Dec 2023 | 20.73 | 21.28 | 20.40 | 20.84 | 20.84 | 14,476,410 |
07 Dec 2023 | 19.75 | 20.82 | 19.60 | 20.54 | 20.54 | 14,434,344 |
06 Dec 2023 | 19.71 | 20.04 | 19.29 | 19.76 | 19.76 | 10,117,325 |
05 Dec 2023 | 20.55 | 20.58 | 19.76 | 19.84 | 19.84 | 9,602,965 |
04 Dec 2023 | 20.71 | 20.82 | 20.36 | 20.70 | 20.70 | 10,736,466 |
01 Dec 2023 | 20.50 | 20.95 | 20.30 | 20.70 | 20.70 | 14,769,836 |
30 Nov 2023 | 21.86 | 21.93 | 20.08 | 20.58 | 20.58 | 21,893,536 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |