Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 15.180 | 15.460 | 15.080 | 15.200 | 15.200 | 18,604,131 |
18 Apr 2024 | 15.440 | 15.840 | 15.080 | 15.560 | 15.560 | 16,374,449 |
17 Apr 2024 | 15.360 | 15.780 | 15.080 | 15.280 | 15.280 | 23,829,063 |
16 Apr 2024 | 15.600 | 15.700 | 15.320 | 15.400 | 15.400 | 20,373,055 |
15 Apr 2024 | 15.780 | 16.200 | 15.760 | 15.800 | 15.800 | 26,352,891 |
12 Apr 2024 | 16.720 | 16.760 | 16.100 | 16.100 | 16.100 | 29,620,888 |
11 Apr 2024 | 16.740 | 17.120 | 16.700 | 17.000 | 17.000 | 14,107,546 |
10 Apr 2024 | 17.340 | 17.460 | 17.020 | 17.200 | 17.200 | 10,923,276 |
09 Apr 2024 | 17.100 | 17.500 | 16.980 | 17.340 | 17.340 | 14,247,855 |
08 Apr 2024 | 16.920 | 17.080 | 16.580 | 16.920 | 16.920 | 20,581,275 |
05 Apr 2024 | 17.460 | 17.660 | 16.540 | 16.880 | 16.880 | 14,864,734 |
03 Apr 2024 | 17.280 | 17.880 | 17.280 | 17.560 | 17.560 | 29,935,645 |
02 Apr 2024 | 17.000 | 17.320 | 16.500 | 17.320 | 17.320 | 36,369,311 |
28 Mar 2024 | 16.920 | 17.300 | 16.520 | 16.800 | 16.800 | 39,105,779 |
27 Mar 2024 | 17.800 | 17.840 | 17.060 | 17.080 | 17.080 | 50,378,652 |
26 Mar 2024 | 19.580 | 19.740 | 18.920 | 18.960 | 18.960 | 23,783,967 |
25 Mar 2024 | 19.440 | 19.520 | 18.960 | 19.400 | 19.400 | 12,500,268 |
22 Mar 2024 | 20.500 | 20.500 | 19.200 | 19.520 | 19.520 | 14,981,907 |
21 Mar 2024 | 20.450 | 20.950 | 20.250 | 20.650 | 20.650 | 18,011,415 |
20 Mar 2024 | 19.840 | 20.200 | 19.700 | 20.050 | 20.050 | 10,558,900 |
19 Mar 2024 | 19.880 | 20.150 | 19.540 | 19.840 | 19.840 | 11,208,691 |
18 Mar 2024 | 19.360 | 20.200 | 19.140 | 20.050 | 20.050 | 16,987,096 |
15 Mar 2024 | 19.360 | 19.660 | 19.200 | 19.600 | 19.600 | 18,812,451 |
14 Mar 2024 | 19.620 | 20.150 | 19.340 | 19.680 | 19.680 | 12,885,395 |
13 Mar 2024 | 20.000 | 20.000 | 19.600 | 19.740 | 19.740 | 11,097,177 |
12 Mar 2024 | 18.980 | 20.250 | 18.740 | 20.150 | 20.150 | 29,445,856 |
11 Mar 2024 | 18.200 | 18.880 | 18.200 | 18.800 | 18.800 | 9,760,586 |
08 Mar 2024 | 18.180 | 18.820 | 18.160 | 18.160 | 18.160 | 13,215,902 |
07 Mar 2024 | 18.680 | 18.920 | 18.060 | 18.160 | 18.160 | 9,073,147 |
06 Mar 2024 | 18.320 | 18.940 | 18.020 | 18.740 | 18.740 | 18,277,382 |
05 Mar 2024 | 18.760 | 19.000 | 18.140 | 18.300 | 18.300 | 22,394,802 |
04 Mar 2024 | 19.960 | 19.960 | 19.060 | 19.200 | 19.200 | 13,854,601 |
01 Mar 2024 | 19.580 | 19.720 | 19.100 | 19.660 | 19.660 | 11,532,918 |
29 Feb 2024 | 19.520 | 20.100 | 19.480 | 19.680 | 19.680 | 27,601,873 |
28 Feb 2024 | 20.250 | 20.400 | 19.500 | 19.600 | 19.600 | 12,214,366 |
27 Feb 2024 | 20.750 | 20.900 | 19.700 | 20.250 | 20.250 | 25,195,276 |
26 Feb 2024 | 21.200 | 21.850 | 21.000 | 21.000 | 21.000 | 41,320,818 |
23 Feb 2024 | 19.820 | 20.950 | 19.760 | 20.750 | 20.750 | 35,738,630 |
22 Feb 2024 | 19.460 | 19.960 | 19.300 | 19.900 | 19.900 | 18,546,399 |
21 Feb 2024 | 18.820 | 19.800 | 18.680 | 19.460 | 19.460 | 21,520,594 |
20 Feb 2024 | 18.720 | 19.160 | 18.240 | 18.840 | 18.840 | 13,498,577 |
19 Feb 2024 | 19.200 | 19.380 | 18.400 | 18.440 | 18.440 | 14,179,848 |
16 Feb 2024 | 17.920 | 19.440 | 17.920 | 19.340 | 19.340 | 15,973,803 |
15 Feb 2024 | 17.880 | 18.220 | 17.700 | 18.000 | 18.000 | 15,082,723 |
14 Feb 2024 | 18.200 | 18.200 | 17.700 | 18.000 | 18.000 | 19,553,852 |
09 Feb 2024 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | - |
08 Feb 2024 | 18.260 | 18.600 | 18.020 | 18.400 | 18.400 | 13,705,626 |
07 Feb 2024 | 18.680 | 18.880 | 18.120 | 18.220 | 18.220 | 15,821,931 |
06 Feb 2024 | 17.220 | 18.620 | 17.220 | 18.620 | 18.620 | 17,691,000 |
05 Feb 2024 | 17.380 | 17.600 | 16.820 | 17.240 | 17.240 | 15,733,568 |
02 Feb 2024 | 17.560 | 18.240 | 17.460 | 17.620 | 17.620 | 13,496,267 |
01 Feb 2024 | 17.340 | 17.960 | 17.100 | 17.680 | 17.680 | 15,719,649 |
31 Jan 2024 | 17.220 | 17.560 | 17.100 | 17.240 | 17.240 | 16,809,592 |
30 Jan 2024 | 17.780 | 17.780 | 17.160 | 17.480 | 17.480 | 20,842,385 |
29 Jan 2024 | 17.360 | 18.200 | 17.360 | 18.000 | 18.000 | 22,614,647 |
26 Jan 2024 | 17.020 | 17.560 | 17.020 | 17.260 | 17.260 | 23,182,280 |
25 Jan 2024 | 17.080 | 17.380 | 16.820 | 17.260 | 17.260 | 20,883,078 |
24 Jan 2024 | 16.860 | 17.240 | 16.440 | 17.020 | 17.020 | 38,195,551 |
23 Jan 2024 | 16.580 | 17.300 | 16.420 | 16.800 | 16.800 | 27,047,959 |
22 Jan 2024 | 17.260 | 17.260 | 16.000 | 16.320 | 16.320 | 26,090,598 |
19 Jan 2024 | 17.520 | 17.700 | 16.940 | 17.260 | 17.260 | 22,670,879 |
18 Jan 2024 | 17.680 | 17.760 | 17.340 | 17.520 | 17.520 | 26,423,753 |
17 Jan 2024 | 18.120 | 18.260 | 17.440 | 17.580 | 17.580 | 24,618,915 |
16 Jan 2024 | 18.780 | 18.840 | 18.140 | 18.420 | 18.420 | 16,075,475 |
15 Jan 2024 | 19.140 | 19.140 | 19.140 | 19.140 | 19.140 | - |
12 Jan 2024 | 19.000 | 19.280 | 18.760 | 19.160 | 19.160 | 9,760,254 |
11 Jan 2024 | 19.120 | 19.240 | 18.700 | 19.060 | 19.060 | 11,642,843 |
10 Jan 2024 | 19.100 | 19.280 | 18.800 | 18.960 | 18.960 | 10,095,901 |
09 Jan 2024 | 19.000 | 19.660 | 19.000 | 19.100 | 19.100 | 14,063,244 |
08 Jan 2024 | 19.760 | 19.760 | 18.780 | 18.880 | 18.880 | 12,607,677 |
05 Jan 2024 | 19.740 | 19.780 | 19.420 | 19.640 | 19.640 | 13,179,635 |
04 Jan 2024 | 19.800 | 19.960 | 19.600 | 19.900 | 19.900 | 16,866,256 |
03 Jan 2024 | 19.660 | 19.920 | 19.600 | 19.820 | 19.820 | 11,056,254 |
02 Jan 2024 | 21.350 | 21.350 | 19.820 | 19.860 | 19.860 | 13,267,829 |
29 Dec 2023 | 20.900 | 21.250 | 20.850 | 21.000 | 21.000 | 7,845,099 |
28 Dec 2023 | 20.050 | 21.000 | 19.800 | 20.800 | 20.800 | 19,947,117 |
27 Dec 2023 | 20.050 | 20.300 | 19.560 | 20.050 | 20.050 | 16,686,826 |
22 Dec 2023 | 20.100 | 20.350 | 19.760 | 19.920 | 19.920 | 19,687,097 |
21 Dec 2023 | 19.840 | 20.150 | 19.740 | 20.050 | 20.050 | 25,633,101 |
20 Dec 2023 | 20.650 | 20.800 | 20.000 | 20.100 | 20.100 | 10,499,871 |
19 Dec 2023 | 20.900 | 20.900 | 20.200 | 20.450 | 20.450 | 23,571,753 |
18 Dec 2023 | 21.200 | 21.400 | 20.700 | 20.950 | 20.950 | 19,698,454 |
15 Dec 2023 | 21.550 | 22.200 | 21.400 | 21.700 | 21.700 | 18,423,409 |
14 Dec 2023 | 20.900 | 21.350 | 20.850 | 21.100 | 21.100 | 19,003,131 |
13 Dec 2023 | 21.100 | 21.200 | 20.550 | 20.750 | 20.750 | 13,350,658 |
12 Dec 2023 | 20.950 | 21.350 | 20.700 | 21.200 | 21.200 | 10,617,548 |
11 Dec 2023 | 20.900 | 20.950 | 20.400 | 20.900 | 20.900 | 18,117,351 |
08 Dec 2023 | 21.250 | 21.500 | 20.750 | 20.900 | 20.900 | 16,613,136 |
07 Dec 2023 | 21.700 | 21.750 | 21.000 | 21.400 | 21.400 | 17,056,828 |
06 Dec 2023 | 21.550 | 22.100 | 20.800 | 21.550 | 21.550 | 30,792,794 |
05 Dec 2023 | 22.550 | 22.850 | 21.900 | 22.100 | 22.100 | 14,722,229 |
04 Dec 2023 | 23.650 | 23.850 | 22.750 | 22.850 | 22.850 | 14,753,564 |
01 Dec 2023 | 24.450 | 24.450 | 23.500 | 23.650 | 23.650 | 11,786,283 |
30 Nov 2023 | 24.300 | 24.900 | 24.050 | 24.500 | 24.500 | 16,369,013 |
29 Nov 2023 | 25.300 | 25.300 | 24.150 | 24.250 | 24.250 | 10,306,476 |
28 Nov 2023 | 25.150 | 25.250 | 24.750 | 24.900 | 24.900 | 11,443,915 |
27 Nov 2023 | 25.600 | 26.000 | 25.000 | 25.350 | 25.350 | 6,817,413 |
24 Nov 2023 | 26.350 | 26.350 | 25.550 | 25.550 | 25.550 | 4,899,948 |
23 Nov 2023 | 25.250 | 26.450 | 25.100 | 26.350 | 26.350 | 8,099,976 |
22 Nov 2023 | 25.200 | 25.700 | 24.900 | 25.400 | 25.400 | 4,050,362 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |