Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 21.86 | 22.27 | 21.65 | 22.14 | 22.14 | 1,699,329 |
22 Apr 2024 | 21.98 | 21.98 | 21.47 | 21.75 | 21.75 | 1,865,084 |
19 Apr 2024 | 22.02 | 22.17 | 21.67 | 21.68 | 21.68 | 2,606,955 |
18 Apr 2024 | 22.52 | 22.59 | 21.48 | 21.97 | 21.97 | 4,210,742 |
17 Apr 2024 | 22.66 | 22.83 | 22.17 | 22.29 | 22.29 | 3,104,046 |
16 Apr 2024 | 22.37 | 22.93 | 21.94 | 22.67 | 22.67 | 4,596,271 |
15 Apr 2024 | 22.58 | 22.82 | 22.35 | 22.63 | 22.63 | 4,521,586 |
12 Apr 2024 | 21.81 | 22.37 | 21.76 | 22.12 | 22.12 | 4,472,021 |
11 Apr 2024 | 21.64 | 21.81 | 21.38 | 21.71 | 21.71 | 3,336,293 |
10 Apr 2024 | 21.75 | 22.03 | 21.06 | 21.63 | 21.63 | 7,921,802 |
09 Apr 2024 | 23.79 | 23.96 | 21.50 | 21.58 | 21.58 | 13,950,664 |
08 Apr 2024 | 23.33 | 23.81 | 23.31 | 23.70 | 23.70 | 3,626,687 |
05 Apr 2024 | 22.92 | 23.30 | 22.72 | 23.27 | 23.27 | 2,964,305 |
04 Apr 2024 | 23.25 | 23.43 | 23.07 | 23.08 | 23.08 | 2,545,334 |
03 Apr 2024 | 23.15 | 23.35 | 22.75 | 23.29 | 23.29 | 3,508,789 |
02 Apr 2024 | 23.42 | 23.52 | 22.73 | 22.98 | 22.98 | 5,272,416 |
28 Mar 2024 | 23.07 | 23.32 | 22.73 | 23.28 | 23.28 | 3,462,175 |
27 Mar 2024 | 23.10 | 23.56 | 22.85 | 22.96 | 22.96 | 4,924,389 |
26 Mar 2024 | 23.18 | 23.30 | 22.84 | 23.04 | 23.04 | 4,863,365 |
25 Mar 2024 | 22.53 | 23.09 | 22.49 | 22.97 | 22.97 | 5,397,564 |
22 Mar 2024 | 22.00 | 22.58 | 21.83 | 22.36 | 22.36 | 4,228,720 |
21 Mar 2024 | 22.42 | 22.46 | 21.95 | 22.01 | 22.01 | 3,252,047 |
20 Mar 2024 | 22.20 | 22.32 | 21.87 | 22.22 | 22.22 | 3,603,153 |
19 Mar 2024 | 21.77 | 22.16 | 21.42 | 22.11 | 22.11 | 4,479,715 |
18 Mar 2024 | 21.66 | 21.89 | 21.47 | 21.76 | 21.76 | 4,717,226 |
15 Mar 2024 | 21.14 | 21.45 | 20.94 | 21.28 | 21.28 | 6,090,495 |
14 Mar 2024 | 20.86 | 21.78 | 20.76 | 21.36 | 21.36 | 7,487,476 |
13 Mar 2024 | 20.21 | 20.93 | 19.87 | 20.70 | 20.70 | 5,980,927 |
12 Mar 2024 | 20.90 | 21.19 | 19.75 | 20.01 | 20.01 | 11,108,572 |
11 Mar 2024 | 20.65 | 20.65 | 19.82 | 19.85 | 19.85 | 4,578,597 |
08 Mar 2024 | 20.78 | 20.82 | 20.43 | 20.69 | 20.69 | 3,490,522 |
07 Mar 2024 | 20.85 | 20.88 | 20.60 | 20.77 | 20.77 | 2,391,368 |
06 Mar 2024 | 20.86 | 20.90 | 20.39 | 20.88 | 20.88 | 3,852,156 |
05 Mar 2024 | 20.63 | 20.78 | 20.48 | 20.71 | 20.71 | 2,825,804 |
04 Mar 2024 | 20.33 | 20.72 | 20.20 | 20.54 | 20.54 | 3,433,436 |
01 Mar 2024 | 20.13 | 20.68 | 19.81 | 20.24 | 20.24 | 7,860,675 |
29 Feb 2024 | 19.65 | 20.12 | 19.50 | 19.75 | 19.75 | 4,795,343 |
28 Feb 2024 | 19.60 | 19.88 | 19.48 | 19.64 | 19.64 | 3,022,840 |
27 Feb 2024 | 20.00 | 20.13 | 19.43 | 19.51 | 19.51 | 4,448,124 |
26 Feb 2024 | 19.15 | 20.09 | 19.15 | 19.98 | 19.98 | 5,567,296 |
23 Feb 2024 | 19.03 | 19.14 | 18.94 | 19.00 | 19.00 | 1,835,733 |
22 Feb 2024 | 19.07 | 19.19 | 18.97 | 19.08 | 19.08 | 1,942,459 |
21 Feb 2024 | 19.19 | 19.20 | 18.85 | 19.03 | 19.03 | 2,426,977 |
20 Feb 2024 | 19.24 | 19.58 | 19.13 | 19.15 | 19.15 | 3,956,693 |
19 Feb 2024 | 18.96 | 19.23 | 18.70 | 19.19 | 19.19 | 4,766,594 |
16 Feb 2024 | 18.68 | 18.78 | 18.36 | 18.77 | 18.77 | 2,288,699 |
15 Feb 2024 | 18.33 | 18.85 | 18.33 | 18.58 | 18.58 | 4,111,981 |
14 Feb 2024 | 17.36 | 18.29 | 17.33 | 18.29 | 18.29 | 6,029,147 |
13 Feb 2024 | 17.22 | 17.36 | 17.10 | 17.25 | 17.25 | 2,118,828 |
12 Feb 2024 | 17.14 | 17.27 | 17.01 | 17.20 | 17.20 | 2,122,995 |
09 Feb 2024 | 16.50 | 17.10 | 16.50 | 17.01 | 17.01 | 3,692,807 |
08 Feb 2024 | 16.67 | 16.77 | 16.38 | 16.46 | 16.46 | 1,476,754 |
07 Feb 2024 | 16.84 | 16.89 | 16.45 | 16.67 | 16.67 | 2,411,608 |
06 Feb 2024 | 16.38 | 16.90 | 16.36 | 16.85 | 16.85 | 3,254,456 |
05 Feb 2024 | 16.00 | 16.25 | 15.99 | 16.25 | 16.25 | 1,707,973 |
02 Feb 2024 | 16.14 | 16.20 | 15.85 | 15.99 | 15.99 | 1,818,224 |
01 Feb 2024 | 16.10 | 16.34 | 15.97 | 16.01 | 16.01 | 1,515,332 |
31 Jan 2024 | 16.23 | 16.33 | 16.15 | 16.20 | 16.20 | 1,724,796 |
30 Jan 2024 | 16.19 | 16.40 | 16.19 | 16.24 | 16.24 | 1,770,316 |
29 Jan 2024 | 16.29 | 16.34 | 16.11 | 16.20 | 16.20 | 2,076,499 |
26 Jan 2024 | 16.40 | 16.42 | 16.03 | 16.13 | 16.13 | 1,891,535 |
25 Jan 2024 | 16.36 | 16.48 | 16.28 | 16.40 | 16.40 | 1,619,801 |
24 Jan 2024 | 16.21 | 16.40 | 16.08 | 16.36 | 16.36 | 1,903,830 |
23 Jan 2024 | 16.55 | 16.57 | 16.01 | 16.14 | 16.14 | 3,487,089 |
22 Jan 2024 | 16.61 | 16.64 | 16.47 | 16.50 | 16.50 | 1,552,966 |
19 Jan 2024 | 16.99 | 17.00 | 16.44 | 16.44 | 16.44 | 3,376,758 |
18 Jan 2024 | 16.78 | 16.97 | 16.58 | 16.88 | 16.88 | 2,383,594 |
17 Jan 2024 | 17.10 | 17.15 | 16.74 | 17.05 | 17.05 | 2,138,874 |
16 Jan 2024 | 16.94 | 17.20 | 16.89 | 17.09 | 17.09 | 1,700,586 |
15 Jan 2024 | 17.33 | 17.44 | 16.99 | 17.04 | 17.04 | 2,920,188 |
12 Jan 2024 | 17.20 | 17.34 | 17.08 | 17.27 | 17.27 | 2,985,553 |
11 Jan 2024 | 16.72 | 17.07 | 16.61 | 16.96 | 16.96 | 3,221,724 |
10 Jan 2024 | 16.55 | 16.65 | 16.36 | 16.64 | 16.64 | 2,283,792 |
09 Jan 2024 | 16.41 | 16.66 | 16.35 | 16.46 | 16.46 | 3,503,851 |
08 Jan 2024 | 16.01 | 16.40 | 15.97 | 16.37 | 16.37 | 2,905,956 |
05 Jan 2024 | 16.12 | 16.32 | 16.03 | 16.20 | 16.20 | 3,460,334 |
04 Jan 2024 | 15.61 | 16.33 | 15.51 | 16.33 | 16.33 | 5,338,122 |
03 Jan 2024 | 15.26 | 15.47 | 15.17 | 15.44 | 15.44 | 2,052,488 |
02 Jan 2024 | 15.04 | 15.52 | 15.02 | 15.24 | 15.24 | 2,688,709 |
29 Dec 2023 | 14.95 | 15.06 | 14.89 | 14.94 | 14.94 | 1,859,260 |
28 Dec 2023 | 14.88 | 15.05 | 14.88 | 14.95 | 14.95 | 2,610,221 |
27 Dec 2023 | 14.73 | 14.88 | 14.64 | 14.88 | 14.88 | 1,542,248 |
22 Dec 2023 | 14.69 | 14.75 | 14.65 | 14.75 | 14.75 | 1,243,383 |
21 Dec 2023 | 14.56 | 14.72 | 14.48 | 14.69 | 14.69 | 1,179,969 |
20 Dec 2023 | 14.72 | 14.73 | 14.45 | 14.62 | 14.62 | 1,904,701 |
19 Dec 2023 | 14.59 | 14.70 | 14.47 | 14.70 | 14.70 | 1,232,234 |
18 Dec 2023 | 14.80 | 14.81 | 14.56 | 14.56 | 14.56 | 2,177,751 |
15 Dec 2023 | 14.45 | 14.84 | 14.45 | 14.78 | 14.78 | 6,264,284 |
14 Dec 2023 | 14.44 | 14.48 | 14.08 | 14.44 | 14.44 | 4,896,892 |
13 Dec 2023 | 13.85 | 14.43 | 13.82 | 14.43 | 14.43 | 5,923,135 |
12 Dec 2023 | 13.83 | 13.87 | 13.71 | 13.84 | 13.84 | 1,747,556 |
11 Dec 2023 | 13.85 | 14.02 | 13.62 | 13.81 | 13.81 | 2,687,432 |
08 Dec 2023 | 13.65 | 13.85 | 13.59 | 13.85 | 13.85 | 2,119,638 |
07 Dec 2023 | 13.88 | 13.94 | 13.48 | 13.58 | 13.58 | 3,444,975 |
06 Dec 2023 | 13.94 | 13.98 | 13.79 | 13.91 | 13.91 | 3,727,594 |
05 Dec 2023 | 14.14 | 14.17 | 13.84 | 13.90 | 13.90 | 3,657,186 |
04 Dec 2023 | 14.31 | 14.40 | 14.10 | 14.13 | 14.13 | 1,964,526 |
01 Dec 2023 | 14.19 | 14.34 | 14.07 | 14.34 | 14.34 | 2,983,530 |
30 Nov 2023 | 14.74 | 14.81 | 14.07 | 14.07 | 14.07 | 30,572,451 |
29 Nov 2023 | 14.16 | 14.24 | 13.95 | 14.13 | 14.13 | 3,238,849 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |