Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 21.49 | 21.92 | 21.35 | 21.35 | 21.35 | 6,791,249 |
29 Apr 2024 | 21.21 | 21.80 | 21.21 | 21.57 | 21.57 | 8,137,227 |
26 Apr 2024 | 21.83 | 22.30 | 21.25 | 21.46 | 21.46 | 9,624,103 |
25 Apr 2024 | 21.22 | 22.35 | 21.22 | 22.12 | 22.12 | 7,665,640 |
24 Apr 2024 | 22.38 | 22.38 | 20.80 | 21.70 | 21.70 | 11,242,275 |
23 Apr 2024 | 22.08 | 22.59 | 21.96 | 22.38 | 22.38 | 8,592,267 |
22 Apr 2024 | 22.19 | 22.26 | 21.76 | 21.90 | 21.90 | 5,477,131 |
19 Apr 2024 | 21.63 | 22.09 | 21.36 | 22.05 | 22.05 | 6,792,582 |
18 Apr 2024 | 21.24 | 22.04 | 21.01 | 21.67 | 21.67 | 11,620,451 |
17 Apr 2024 | 19.75 | 21.16 | 19.75 | 21.07 | 21.07 | 8,511,760 |
16 Apr 2024 | 20.05 | 20.28 | 19.51 | 19.58 | 19.58 | 7,977,746 |
15 Apr 2024 | 20.60 | 20.82 | 19.81 | 20.25 | 20.25 | 8,486,153 |
12 Apr 2024 | 20.00 | 20.74 | 19.91 | 20.56 | 20.56 | 8,426,596 |
11 Apr 2024 | 19.62 | 20.29 | 19.62 | 20.00 | 20.00 | 5,638,967 |
10 Apr 2024 | 20.09 | 20.50 | 19.83 | 19.89 | 19.89 | 7,243,186 |
09 Apr 2024 | 19.01 | 20.38 | 19.01 | 20.12 | 20.12 | 11,318,611 |
08 Apr 2024 | 19.15 | 19.94 | 18.97 | 19.11 | 19.11 | 10,737,886 |
03 Apr 2024 | 18.25 | 19.34 | 18.22 | 19.24 | 19.24 | 11,366,013 |
02 Apr 2024 | 18.03 | 18.47 | 17.87 | 18.35 | 18.35 | 5,217,900 |
01 Apr 2024 | 17.21 | 18.66 | 17.21 | 18.03 | 18.03 | 6,595,268 |
29 Mar 2024 | 17.14 | 17.28 | 16.79 | 17.19 | 17.19 | 1,480,794 |
28 Mar 2024 | 16.53 | 17.45 | 16.53 | 17.18 | 17.18 | 3,182,778 |
27 Mar 2024 | 17.41 | 17.50 | 16.71 | 16.80 | 16.80 | 3,065,080 |
26 Mar 2024 | 17.33 | 17.55 | 17.10 | 17.39 | 17.39 | 2,929,760 |
25 Mar 2024 | 17.80 | 17.92 | 17.23 | 17.26 | 17.26 | 3,711,849 |
22 Mar 2024 | 18.11 | 18.33 | 17.68 | 17.88 | 17.88 | 4,102,934 |
21 Mar 2024 | 18.35 | 18.50 | 18.11 | 18.15 | 18.15 | 2,931,364 |
20 Mar 2024 | 18.21 | 18.65 | 18.21 | 18.39 | 18.39 | 3,936,949 |
19 Mar 2024 | 18.38 | 18.39 | 18.10 | 18.17 | 18.17 | 2,807,678 |
18 Mar 2024 | 18.06 | 18.39 | 17.95 | 18.39 | 18.39 | 3,819,761 |
15 Mar 2024 | 17.71 | 18.01 | 17.64 | 18.00 | 18.00 | 2,629,002 |
14 Mar 2024 | 17.84 | 18.02 | 17.50 | 17.78 | 17.78 | 3,142,614 |
13 Mar 2024 | 17.70 | 17.96 | 17.67 | 17.81 | 17.81 | 3,018,816 |
12 Mar 2024 | 17.55 | 17.78 | 17.52 | 17.75 | 17.75 | 3,256,122 |
11 Mar 2024 | 17.40 | 17.67 | 17.40 | 17.57 | 17.57 | 3,133,781 |
08 Mar 2024 | 17.30 | 17.54 | 17.20 | 17.47 | 17.47 | 2,628,238 |
07 Mar 2024 | 17.72 | 17.91 | 17.37 | 17.38 | 17.38 | 3,791,857 |
06 Mar 2024 | 17.57 | 17.74 | 17.20 | 17.67 | 17.67 | 4,764,338 |
05 Mar 2024 | 17.56 | 17.69 | 17.16 | 17.47 | 17.47 | 4,024,834 |
04 Mar 2024 | 17.56 | 17.87 | 17.41 | 17.75 | 17.75 | 4,974,273 |
01 Mar 2024 | 17.20 | 17.59 | 17.04 | 17.52 | 17.52 | 4,920,688 |
29 Feb 2024 | 16.20 | 17.08 | 16.13 | 17.08 | 17.08 | 4,855,735 |
28 Feb 2024 | 17.50 | 17.79 | 16.39 | 16.45 | 16.45 | 8,521,264 |
27 Feb 2024 | 17.00 | 17.59 | 16.85 | 17.59 | 17.59 | 5,513,483 |
26 Feb 2024 | 16.98 | 17.38 | 16.85 | 17.13 | 17.13 | 6,748,250 |
23 Feb 2024 | 16.44 | 16.83 | 16.20 | 16.76 | 16.76 | 4,589,023 |
22 Feb 2024 | 16.37 | 16.64 | 16.22 | 16.38 | 16.38 | 4,172,399 |
21 Feb 2024 | 16.17 | 16.82 | 15.92 | 16.37 | 16.37 | 4,288,330 |
20 Feb 2024 | 16.27 | 16.27 | 15.85 | 16.18 | 16.18 | 3,717,452 |
19 Feb 2024 | 16.70 | 16.71 | 16.08 | 16.27 | 16.27 | 5,364,450 |
08 Feb 2024 | 15.40 | 16.54 | 15.23 | 16.41 | 16.41 | 5,303,861 |
07 Feb 2024 | 14.65 | 15.40 | 14.60 | 15.22 | 15.22 | 5,825,776 |
06 Feb 2024 | 13.30 | 14.80 | 12.87 | 14.70 | 14.70 | 5,562,142 |
05 Feb 2024 | 14.44 | 14.44 | 13.14 | 13.58 | 13.58 | 5,980,733 |
02 Feb 2024 | 15.01 | 15.37 | 13.85 | 14.60 | 14.60 | 5,141,436 |
01 Feb 2024 | 15.39 | 15.48 | 14.82 | 15.08 | 15.08 | 4,781,867 |
31 Jan 2024 | 16.28 | 16.52 | 15.35 | 15.38 | 15.38 | 4,545,321 |
30 Jan 2024 | 16.95 | 17.09 | 16.33 | 16.33 | 16.33 | 3,496,520 |
29 Jan 2024 | 17.80 | 17.88 | 17.03 | 17.05 | 17.05 | 2,827,395 |
26 Jan 2024 | 17.82 | 17.93 | 17.56 | 17.59 | 17.59 | 3,085,298 |
25 Jan 2024 | 17.45 | 18.03 | 17.14 | 17.87 | 17.87 | 4,440,802 |
24 Jan 2024 | 17.45 | 17.86 | 16.85 | 17.49 | 17.49 | 3,623,786 |
23 Jan 2024 | 17.35 | 17.52 | 16.92 | 17.40 | 17.40 | 4,575,482 |
22 Jan 2024 | 18.52 | 18.52 | 17.20 | 17.40 | 17.40 | 5,885,005 |
19 Jan 2024 | 19.15 | 19.20 | 18.32 | 18.65 | 18.65 | 6,467,418 |
18 Jan 2024 | 19.50 | 19.78 | 18.69 | 19.27 | 19.27 | 6,737,576 |
17 Jan 2024 | 20.38 | 20.62 | 19.78 | 19.79 | 19.79 | 5,304,990 |
16 Jan 2024 | 20.19 | 20.67 | 20.06 | 20.47 | 20.47 | 6,903,131 |
15 Jan 2024 | 19.81 | 20.20 | 19.71 | 19.88 | 19.88 | 4,105,558 |
12 Jan 2024 | 20.48 | 20.53 | 19.92 | 19.97 | 19.97 | 5,052,495 |
11 Jan 2024 | 20.30 | 20.58 | 20.14 | 20.53 | 20.53 | 5,490,642 |
10 Jan 2024 | 20.68 | 20.68 | 20.20 | 20.30 | 20.30 | 6,147,138 |
09 Jan 2024 | 20.44 | 21.18 | 20.20 | 20.86 | 20.86 | 12,670,425 |
08 Jan 2024 | 19.76 | 21.00 | 19.76 | 20.44 | 20.44 | 14,232,250 |
05 Jan 2024 | 19.80 | 20.39 | 19.58 | 19.83 | 19.83 | 4,482,549 |
04 Jan 2024 | 19.90 | 19.97 | 19.71 | 19.76 | 19.76 | 1,812,176 |
03 Jan 2024 | 20.01 | 20.11 | 19.79 | 19.90 | 19.90 | 2,761,960 |
02 Jan 2024 | 20.11 | 20.16 | 19.94 | 20.01 | 20.01 | 3,452,245 |
29 Dec 2023 | 19.80 | 20.15 | 19.70 | 20.03 | 20.03 | 3,625,800 |
28 Dec 2023 | 19.00 | 19.91 | 18.96 | 19.83 | 19.83 | 4,940,304 |
27 Dec 2023 | 18.62 | 19.09 | 18.57 | 19.05 | 19.05 | 3,773,290 |
26 Dec 2023 | 19.60 | 19.66 | 18.44 | 18.66 | 18.66 | 6,198,822 |
25 Dec 2023 | 19.50 | 19.76 | 19.36 | 19.67 | 19.67 | 2,688,131 |
22 Dec 2023 | 19.50 | 19.84 | 19.33 | 19.51 | 19.51 | 3,620,540 |
21 Dec 2023 | 19.14 | 19.60 | 19.00 | 19.58 | 19.58 | 3,394,642 |
20 Dec 2023 | 19.42 | 19.76 | 19.26 | 19.27 | 19.27 | 2,547,866 |
19 Dec 2023 | 19.39 | 19.55 | 19.20 | 19.48 | 19.48 | 1,780,789 |
18 Dec 2023 | 19.57 | 19.67 | 19.40 | 19.41 | 19.41 | 2,639,100 |
15 Dec 2023 | 19.63 | 19.90 | 19.47 | 19.57 | 19.57 | 2,307,600 |
14 Dec 2023 | 19.66 | 19.90 | 19.58 | 19.61 | 19.61 | 2,400,991 |
13 Dec 2023 | 19.80 | 19.99 | 19.46 | 19.61 | 19.61 | 3,404,700 |
12 Dec 2023 | 19.70 | 19.92 | 19.62 | 19.76 | 19.76 | 2,582,857 |
11 Dec 2023 | 19.16 | 19.84 | 18.94 | 19.76 | 19.76 | 4,993,545 |
08 Dec 2023 | 19.35 | 19.65 | 19.15 | 19.19 | 19.19 | 4,517,325 |
07 Dec 2023 | 19.50 | 19.70 | 19.43 | 19.45 | 19.45 | 3,094,110 |
06 Dec 2023 | 19.44 | 19.81 | 19.44 | 19.56 | 19.56 | 3,736,383 |
05 Dec 2023 | 19.98 | 19.99 | 19.54 | 19.56 | 19.56 | 4,080,554 |
04 Dec 2023 | 20.13 | 20.27 | 19.96 | 20.02 | 20.02 | 3,982,036 |
01 Dec 2023 | 20.38 | 20.50 | 19.95 | 20.17 | 20.17 | 10,041,842 |
30 Nov 2023 | 22.00 | 22.52 | 20.42 | 20.82 | 20.82 | 16,534,298 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |