Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 17.02 | 17.05 | 16.64 | 16.84 | 16.84 | 6,123,263 |
29 Apr 2024 | 16.72 | 17.03 | 16.70 | 16.99 | 16.99 | 6,044,843 |
26 Apr 2024 | 16.45 | 16.95 | 16.44 | 16.78 | 16.78 | 5,151,751 |
25 Apr 2024 | 16.55 | 16.61 | 16.46 | 16.55 | 16.55 | 4,169,300 |
24 Apr 2024 | 16.07 | 16.62 | 16.07 | 16.60 | 16.60 | 6,596,405 |
23 Apr 2024 | 16.09 | 16.35 | 15.99 | 16.07 | 16.07 | 5,420,859 |
22 Apr 2024 | 15.90 | 16.30 | 15.66 | 16.17 | 16.17 | 7,011,050 |
19 Apr 2024 | 15.50 | 16.09 | 15.49 | 15.96 | 15.96 | 5,703,950 |
18 Apr 2024 | 15.50 | 15.88 | 15.35 | 15.61 | 15.61 | 4,605,301 |
17 Apr 2024 | 14.78 | 15.50 | 14.78 | 15.50 | 15.50 | 4,984,103 |
16 Apr 2024 | 15.72 | 15.72 | 14.68 | 14.74 | 14.74 | 8,010,209 |
15 Apr 2024 | 15.68 | 16.10 | 15.45 | 15.80 | 15.80 | 6,134,870 |
12 Apr 2024 | 15.84 | 15.97 | 15.71 | 15.75 | 15.75 | 2,984,000 |
11 Apr 2024 | 15.78 | 16.03 | 15.70 | 15.81 | 15.81 | 2,806,300 |
10 Apr 2024 | 16.21 | 16.23 | 15.76 | 15.93 | 15.93 | 3,682,500 |
09 Apr 2024 | 16.07 | 16.34 | 15.98 | 16.23 | 16.23 | 3,557,174 |
08 Apr 2024 | 16.47 | 16.50 | 16.03 | 16.07 | 16.07 | 4,719,372 |
03 Apr 2024 | 16.80 | 16.82 | 16.44 | 16.52 | 16.52 | 4,921,819 |
02 Apr 2024 | 17.10 | 17.10 | 16.60 | 16.83 | 16.83 | 6,240,878 |
01 Apr 2024 | 17.40 | 17.43 | 16.93 | 17.10 | 17.10 | 9,689,915 |
29 Mar 2024 | 17.28 | 17.42 | 17.10 | 17.51 | 17.51 | 2,251,800 |
28 Mar 2024 | 16.44 | 17.46 | 16.44 | 17.29 | 17.29 | 5,663,843 |
27 Mar 2024 | 17.01 | 17.12 | 16.40 | 16.44 | 16.44 | 3,815,777 |
26 Mar 2024 | 17.18 | 17.31 | 16.87 | 17.13 | 17.13 | 3,849,245 |
25 Mar 2024 | 17.52 | 17.70 | 17.15 | 17.15 | 17.15 | 4,433,456 |
22 Mar 2024 | 17.95 | 17.98 | 17.60 | 17.65 | 17.65 | 4,371,055 |
21 Mar 2024 | 17.78 | 18.13 | 17.63 | 17.98 | 17.98 | 5,571,691 |
20 Mar 2024 | 17.68 | 17.84 | 17.60 | 17.76 | 17.76 | 3,419,477 |
19 Mar 2024 | 17.75 | 17.97 | 17.61 | 17.68 | 17.68 | 4,977,500 |
18 Mar 2024 | 17.51 | 17.78 | 17.45 | 17.78 | 17.78 | 6,177,021 |
15 Mar 2024 | 17.32 | 17.51 | 17.20 | 17.51 | 17.51 | 3,459,495 |
14 Mar 2024 | 17.57 | 17.70 | 17.15 | 17.32 | 17.32 | 5,232,533 |
13 Mar 2024 | 17.45 | 17.85 | 17.23 | 17.68 | 17.68 | 7,418,970 |
12 Mar 2024 | 17.06 | 17.47 | 17.03 | 17.43 | 17.43 | 5,585,408 |
11 Mar 2024 | 16.70 | 17.11 | 16.70 | 17.10 | 17.10 | 4,606,361 |
08 Mar 2024 | 16.70 | 16.84 | 16.54 | 16.79 | 16.79 | 3,032,812 |
07 Mar 2024 | 16.84 | 17.10 | 16.69 | 16.69 | 16.69 | 3,942,251 |
06 Mar 2024 | 16.67 | 17.05 | 16.63 | 16.90 | 16.90 | 4,120,810 |
05 Mar 2024 | 16.75 | 17.24 | 16.57 | 16.91 | 16.91 | 7,019,317 |
04 Mar 2024 | 16.84 | 16.90 | 16.49 | 16.75 | 16.75 | 3,943,071 |
01 Mar 2024 | 16.57 | 16.87 | 16.55 | 16.84 | 16.84 | 4,265,076 |
29 Feb 2024 | 15.95 | 16.56 | 15.93 | 16.56 | 16.56 | 5,418,420 |
28 Feb 2024 | 16.84 | 17.15 | 16.00 | 16.01 | 16.01 | 7,411,903 |
27 Feb 2024 | 16.45 | 16.85 | 16.31 | 16.85 | 16.85 | 4,396,996 |
26 Feb 2024 | 16.21 | 16.67 | 16.16 | 16.45 | 16.45 | 5,761,597 |
23 Feb 2024 | 16.04 | 16.29 | 15.91 | 16.27 | 16.27 | 5,102,200 |
22 Feb 2024 | 15.89 | 16.17 | 15.85 | 16.04 | 16.04 | 3,822,226 |
21 Feb 2024 | 15.69 | 16.34 | 15.54 | 15.86 | 15.86 | 4,710,490 |
20 Feb 2024 | 15.76 | 15.85 | 15.45 | 15.81 | 15.81 | 3,833,552 |
19 Feb 2024 | 16.10 | 16.11 | 15.63 | 15.84 | 15.84 | 5,876,312 |
08 Feb 2024 | 15.18 | 16.20 | 15.17 | 15.92 | 15.92 | 8,059,074 |
07 Feb 2024 | 14.38 | 15.36 | 14.38 | 15.17 | 15.17 | 7,062,394 |
06 Feb 2024 | 13.15 | 14.58 | 12.90 | 14.54 | 14.54 | 7,076,839 |
05 Feb 2024 | 14.19 | 14.29 | 13.03 | 13.42 | 13.42 | 8,059,600 |
02 Feb 2024 | 14.96 | 15.24 | 13.89 | 14.23 | 14.23 | 6,241,163 |
01 Feb 2024 | 15.00 | 15.28 | 14.59 | 14.96 | 14.96 | 4,728,121 |
31 Jan 2024 | 16.04 | 16.04 | 14.99 | 15.10 | 15.10 | 5,325,000 |
30 Jan 2024 | 16.37 | 16.54 | 16.03 | 16.05 | 16.05 | 3,453,600 |
29 Jan 2024 | 16.77 | 16.91 | 16.40 | 16.45 | 16.45 | 3,930,900 |
26 Jan 2024 | 16.91 | 16.98 | 16.70 | 16.77 | 16.77 | 3,796,132 |
25 Jan 2024 | 15.90 | 16.92 | 15.88 | 16.90 | 16.90 | 6,929,967 |
24 Jan 2024 | 15.65 | 16.00 | 15.27 | 16.00 | 16.00 | 4,300,436 |
23 Jan 2024 | 15.43 | 15.69 | 15.22 | 15.63 | 15.63 | 3,835,645 |
22 Jan 2024 | 16.40 | 16.47 | 15.23 | 15.47 | 15.47 | 5,368,481 |
19 Jan 2024 | 16.57 | 16.67 | 16.30 | 16.42 | 16.42 | 4,089,894 |
18 Jan 2024 | 16.70 | 16.76 | 16.02 | 16.59 | 16.59 | 7,192,969 |
17 Jan 2024 | 17.11 | 17.17 | 16.80 | 16.81 | 16.81 | 2,875,692 |
16 Jan 2024 | 17.25 | 17.32 | 16.87 | 17.18 | 17.18 | 4,343,979 |
15 Jan 2024 | 17.70 | 17.78 | 17.13 | 17.16 | 17.16 | 6,409,972 |
12 Jan 2024 | 17.70 | 18.06 | 17.66 | 17.90 | 17.90 | 3,327,539 |
11 Jan 2024 | 17.54 | 17.90 | 17.50 | 17.81 | 17.81 | 2,752,500 |
10 Jan 2024 | 17.76 | 17.87 | 17.37 | 17.57 | 17.57 | 3,134,501 |
09 Jan 2024 | 17.91 | 18.16 | 17.76 | 17.87 | 17.87 | 2,939,159 |
08 Jan 2024 | 18.53 | 18.53 | 17.86 | 17.91 | 17.91 | 3,772,679 |
05 Jan 2024 | 19.08 | 19.08 | 18.44 | 18.52 | 18.52 | 3,702,500 |
04 Jan 2024 | 19.11 | 19.25 | 18.88 | 19.02 | 19.02 | 2,376,820 |
03 Jan 2024 | 19.27 | 19.30 | 18.97 | 19.14 | 19.14 | 3,441,004 |
02 Jan 2024 | 19.02 | 19.50 | 19.02 | 19.32 | 19.32 | 5,535,109 |
29 Dec 2023 | 18.57 | 19.16 | 18.50 | 19.12 | 19.12 | 4,306,146 |
28 Dec 2023 | 18.20 | 18.71 | 18.10 | 18.64 | 18.64 | 4,471,095 |
27 Dec 2023 | 17.95 | 18.24 | 17.95 | 18.21 | 18.21 | 2,322,300 |
26 Dec 2023 | 18.34 | 18.36 | 17.86 | 18.04 | 18.04 | 4,107,399 |
25 Dec 2023 | 18.07 | 18.72 | 17.95 | 18.36 | 18.36 | 4,766,722 |
22 Dec 2023 | 17.67 | 18.45 | 17.62 | 18.16 | 18.16 | 6,689,998 |
21 Dec 2023 | 17.60 | 17.85 | 17.32 | 17.67 | 17.67 | 4,209,301 |
20 Dec 2023 | 18.43 | 18.47 | 17.65 | 17.65 | 17.65 | 6,984,595 |
19 Dec 2023 | 18.29 | 18.48 | 18.18 | 18.40 | 18.40 | 1,907,000 |
18 Dec 2023 | 18.76 | 18.82 | 18.30 | 18.30 | 18.30 | 4,241,408 |
15 Dec 2023 | 19.08 | 19.09 | 18.82 | 18.83 | 18.83 | 2,397,625 |
14 Dec 2023 | 19.20 | 19.26 | 18.97 | 18.98 | 18.98 | 2,331,500 |
13 Dec 2023 | 19.24 | 19.44 | 19.10 | 19.10 | 19.10 | 3,130,525 |
12 Dec 2023 | 19.00 | 19.40 | 18.92 | 19.22 | 19.22 | 4,015,049 |
11 Dec 2023 | 18.55 | 19.05 | 18.46 | 19.02 | 19.02 | 4,736,947 |
08 Dec 2023 | 18.90 | 18.99 | 18.47 | 18.53 | 18.53 | 4,767,438 |
07 Dec 2023 | 19.08 | 19.08 | 18.80 | 18.90 | 18.90 | 3,094,897 |
06 Dec 2023 | 18.90 | 19.23 | 18.90 | 19.04 | 19.04 | 2,799,400 |
05 Dec 2023 | 19.49 | 19.56 | 18.96 | 18.98 | 18.98 | 4,219,100 |
04 Dec 2023 | 19.26 | 19.82 | 19.26 | 19.56 | 19.56 | 4,600,122 |
01 Dec 2023 | 19.08 | 19.29 | 19.01 | 19.26 | 19.26 | 2,776,150 |
30 Nov 2023 | 19.28 | 19.41 | 19.02 | 19.16 | 19.16 | 2,735,003 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |