Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 18.10 | 18.40 | 17.95 | 17.95 | 17.95 | 4,446,370 |
08 May 2024 | 17.85 | 17.95 | 17.75 | 17.95 | 17.95 | 2,441,952 |
07 May 2024 | 17.95 | 18.20 | 17.60 | 17.85 | 17.85 | 2,892,031 |
06 May 2024 | 18.05 | 18.05 | 17.70 | 17.70 | 17.70 | 2,004,013 |
03 May 2024 | 18.10 | 18.15 | 17.80 | 17.80 | 17.80 | 1,829,395 |
02 May 2024 | 17.90 | 18.10 | 17.65 | 17.95 | 17.95 | 1,627,082 |
30 Apr 2024 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | 1,683,405 |
29 Apr 2024 | 18.15 | 18.25 | 17.95 | 18.05 | 18.05 | 2,266,946 |
26 Apr 2024 | 17.90 | 18.15 | 17.90 | 17.90 | 17.90 | 1,850,999 |
25 Apr 2024 | 17.95 | 18.00 | 17.65 | 17.80 | 17.80 | 1,557,512 |
24 Apr 2024 | 17.70 | 18.05 | 17.70 | 17.95 | 17.95 | 2,746,164 |
23 Apr 2024 | 17.65 | 17.90 | 17.40 | 17.50 | 17.50 | 2,733,000 |
22 Apr 2024 | 17.95 | 18.20 | 17.35 | 17.35 | 17.35 | 6,875,021 |
19 Apr 2024 | 18.55 | 18.65 | 17.50 | 18.05 | 18.05 | 7,861,132 |
18 Apr 2024 | 18.55 | 19.15 | 18.50 | 18.65 | 18.65 | 3,742,532 |
17 Apr 2024 | 18.25 | 18.95 | 18.25 | 18.70 | 18.70 | 5,504,000 |
16 Apr 2024 | 19.10 | 19.10 | 17.90 | 18.10 | 18.10 | 11,843,590 |
15 Apr 2024 | 19.80 | 19.85 | 19.20 | 19.20 | 19.20 | 6,832,334 |
12 Apr 2024 | 19.60 | 20.15 | 19.30 | 19.95 | 19.95 | 10,731,883 |
11 Apr 2024 | 19.45 | 19.70 | 19.25 | 19.50 | 19.50 | 5,358,610 |
10 Apr 2024 | 19.40 | 19.90 | 19.40 | 19.60 | 19.60 | 10,530,636 |
09 Apr 2024 | 19.20 | 19.40 | 19.00 | 19.20 | 19.20 | 4,878,506 |
08 Apr 2024 | 18.95 | 19.70 | 18.70 | 19.10 | 19.10 | 14,430,501 |
03 Apr 2024 | 19.05 | 19.05 | 18.80 | 18.85 | 18.85 | 2,900,350 |
02 Apr 2024 | 19.35 | 19.40 | 19.10 | 19.15 | 19.15 | 2,438,101 |
01 Apr 2024 | 19.20 | 19.60 | 19.20 | 19.25 | 19.25 | 3,606,023 |
29 Mar 2024 | 19.35 | 19.35 | 19.05 | 19.10 | 19.10 | 2,101,000 |
28 Mar 2024 | 19.55 | 19.65 | 19.20 | 19.20 | 19.20 | 5,154,265 |
27 Mar 2024 | 18.80 | 19.95 | 18.80 | 19.35 | 19.35 | 18,307,328 |
26 Mar 2024 | 19.20 | 19.35 | 18.65 | 18.70 | 18.70 | 6,484,966 |
25 Mar 2024 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | 4,355,360 |
22 Mar 2024 | 19.35 | 19.35 | 18.90 | 19.00 | 19.00 | 9,967,222 |
21 Mar 2024 | 20.20 | 21.20 | 19.00 | 19.40 | 19.40 | 51,108,888 |
20 Mar 2024 | 18.60 | 20.40 | 18.55 | 20.40 | 20.40 | 33,219,445 |
19 Mar 2024 | 18.90 | 19.05 | 18.50 | 18.55 | 18.55 | 4,611,148 |
18 Mar 2024 | 18.20 | 18.80 | 18.15 | 18.80 | 18.80 | 4,424,347 |
15 Mar 2024 | 18.20 | 18.40 | 18.05 | 18.20 | 18.20 | 3,793,001 |
14 Mar 2024 | 18.50 | 18.65 | 18.20 | 18.25 | 18.25 | 3,986,283 |
13 Mar 2024 | 19.10 | 19.20 | 18.35 | 18.50 | 18.50 | 6,811,740 |
12 Mar 2024 | 18.90 | 19.35 | 18.90 | 19.05 | 19.05 | 4,494,473 |
11 Mar 2024 | 18.60 | 19.15 | 18.60 | 18.85 | 18.85 | 5,141,751 |
08 Mar 2024 | 19.25 | 19.45 | 18.25 | 18.50 | 18.50 | 10,450,455 |
07 Mar 2024 | 20.00 | 20.05 | 19.05 | 19.05 | 19.05 | 12,532,256 |
06 Mar 2024 | 19.95 | 20.25 | 19.65 | 19.90 | 19.90 | 12,679,810 |
05 Mar 2024 | 20.10 | 20.30 | 19.50 | 19.85 | 19.85 | 11,621,308 |
04 Mar 2024 | 20.40 | 20.75 | 20.05 | 20.15 | 20.15 | 10,010,513 |
01 Mar 2024 | 20.60 | 20.60 | 20.00 | 20.05 | 20.05 | 9,932,901 |
29 Feb 2024 | 20.40 | 21.10 | 20.00 | 20.45 | 20.45 | 17,028,498 |
27 Feb 2024 | 21.10 | 21.70 | 20.10 | 20.50 | 20.50 | 27,207,852 |
26 Feb 2024 | 21.35 | 22.10 | 20.30 | 21.10 | 21.10 | 50,713,407 |
23 Feb 2024 | 19.80 | 21.00 | 19.65 | 20.55 | 20.55 | 41,343,967 |
22 Feb 2024 | 19.45 | 19.65 | 19.20 | 19.30 | 19.30 | 12,674,620 |
21 Feb 2024 | 18.75 | 19.35 | 18.55 | 19.15 | 19.15 | 12,988,937 |
20 Feb 2024 | 19.40 | 21.00 | 18.80 | 18.80 | 18.80 | 62,054,445 |
19 Feb 2024 | 19.40 | 19.75 | 19.10 | 19.10 | 19.10 | 24,478,203 |
16 Feb 2024 | 18.30 | 19.40 | 18.10 | 18.80 | 18.80 | 25,369,500 |
15 Feb 2024 | 17.25 | 18.40 | 17.25 | 18.15 | 18.15 | 15,934,058 |
05 Feb 2024 | 17.15 | 17.20 | 16.90 | 16.90 | 16.90 | 3,693,154 |
02 Feb 2024 | 17.25 | 17.30 | 17.05 | 17.15 | 17.15 | 2,357,000 |
01 Feb 2024 | 17.15 | 17.40 | 17.00 | 17.10 | 17.10 | 3,158,202 |
31 Jan 2024 | 17.15 | 17.35 | 17.05 | 17.10 | 17.10 | 4,713,004 |
30 Jan 2024 | 17.60 | 17.65 | 17.30 | 17.35 | 17.35 | 3,165,061 |
29 Jan 2024 | 17.40 | 17.55 | 17.20 | 17.50 | 17.50 | 3,108,102 |
26 Jan 2024 | 17.50 | 17.80 | 17.35 | 17.45 | 17.45 | 3,490,000 |
25 Jan 2024 | 17.95 | 17.95 | 17.45 | 17.55 | 17.55 | 4,675,613 |
24 Jan 2024 | 17.95 | 18.05 | 17.65 | 17.80 | 17.80 | 4,299,157 |
23 Jan 2024 | 17.90 | 18.10 | 17.70 | 17.90 | 17.90 | 5,339,115 |
22 Jan 2024 | 17.40 | 18.10 | 17.40 | 17.80 | 17.80 | 9,310,503 |
19 Jan 2024 | 17.50 | 17.80 | 17.25 | 17.30 | 17.30 | 6,850,010 |
18 Jan 2024 | 17.35 | 18.15 | 17.35 | 17.40 | 17.40 | 8,851,800 |
17 Jan 2024 | 17.85 | 18.25 | 17.35 | 17.45 | 17.45 | 10,753,366 |
16 Jan 2024 | 18.35 | 18.80 | 17.85 | 17.85 | 17.85 | 33,063,231 |
15 Jan 2024 | 17.40 | 18.50 | 17.15 | 17.95 | 17.95 | 8,332,723 |
12 Jan 2024 | 17.75 | 17.75 | 17.05 | 17.15 | 17.15 | 5,565,001 |
11 Jan 2024 | 17.50 | 17.80 | 17.45 | 17.55 | 17.55 | 3,565,659 |
10 Jan 2024 | 17.25 | 17.70 | 17.25 | 17.50 | 17.50 | 4,578,330 |
09 Jan 2024 | 18.05 | 18.05 | 17.25 | 17.35 | 17.35 | 6,497,928 |
08 Jan 2024 | 18.15 | 18.30 | 17.80 | 17.80 | 17.80 | 4,508,110 |
05 Jan 2024 | 17.80 | 18.20 | 17.75 | 17.85 | 17.85 | 4,488,500 |
04 Jan 2024 | 18.30 | 18.35 | 17.70 | 17.75 | 17.75 | 9,064,571 |
03 Jan 2024 | 18.05 | 18.70 | 17.85 | 18.20 | 18.20 | 16,151,064 |
02 Jan 2024 | 18.15 | 18.35 | 18.00 | 18.05 | 18.05 | 5,838,423 |
29 Dec 2023 | 18.50 | 18.60 | 18.10 | 18.15 | 18.15 | 11,601,622 |
28 Dec 2023 | 19.25 | 19.30 | 18.25 | 18.30 | 18.30 | 29,424,029 |
27 Dec 2023 | 19.35 | 19.95 | 18.75 | 19.05 | 19.05 | 90,697,834 |
26 Dec 2023 | 17.50 | 19.40 | 17.50 | 19.15 | 19.15 | 74,943,318 |
25 Dec 2023 | 16.75 | 17.85 | 16.70 | 17.65 | 17.65 | 19,514,088 |
22 Dec 2023 | 16.60 | 16.70 | 16.45 | 16.55 | 16.55 | 2,125,258 |
21 Dec 2023 | 16.50 | 16.75 | 16.45 | 16.50 | 16.50 | 1,936,232 |
20 Dec 2023 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 3,458,245 |
19 Dec 2023 | 16.75 | 16.80 | 16.35 | 16.45 | 16.45 | 3,965,118 |
18 Dec 2023 | 16.95 | 17.10 | 16.80 | 16.80 | 16.80 | 2,605,076 |
15 Dec 2023 | 17.20 | 17.30 | 16.90 | 16.90 | 16.90 | 4,278,135 |
14 Dec 2023 | 17.80 | 17.90 | 17.10 | 17.10 | 17.10 | 9,221,757 |
13 Dec 2023 | 17.85 | 18.00 | 17.60 | 17.65 | 17.65 | 6,449,321 |
12 Dec 2023 | 17.90 | 17.90 | 17.55 | 17.60 | 17.60 | 4,318,461 |
11 Dec 2023 | 18.00 | 18.05 | 17.60 | 17.60 | 17.60 | 7,038,297 |
08 Dec 2023 | 17.70 | 18.10 | 17.35 | 17.80 | 17.80 | 20,809,918 |
07 Dec 2023 | 17.05 | 17.45 | 16.70 | 17.15 | 17.15 | 8,231,265 |
06 Dec 2023 | 17.00 | 17.15 | 16.90 | 16.90 | 16.90 | 4,107,970 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |