Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 16.95 | 17.04 | 16.51 | 16.52 | 16.52 | 3,297,300 |
23 May 2024 | 17.30 | 17.39 | 16.91 | 16.97 | 16.97 | 3,864,640 |
22 May 2024 | 17.19 | 17.43 | 17.04 | 17.42 | 17.42 | 3,507,662 |
21 May 2024 | 17.20 | 17.36 | 17.01 | 17.19 | 17.19 | 2,941,042 |
20 May 2024 | 17.28 | 17.49 | 17.13 | 17.24 | 17.24 | 3,920,562 |
17 May 2024 | 16.72 | 17.53 | 16.50 | 17.44 | 17.44 | 6,067,600 |
16 May 2024 | 16.58 | 16.93 | 16.58 | 16.66 | 16.66 | 3,345,400 |
15 May 2024 | 16.85 | 16.95 | 16.45 | 16.56 | 16.56 | 3,274,259 |
14 May 2024 | 16.66 | 17.19 | 16.54 | 16.71 | 16.71 | 3,777,796 |
13 May 2024 | 17.06 | 17.10 | 16.44 | 16.50 | 16.50 | 4,750,041 |
10 May 2024 | 17.82 | 17.92 | 17.13 | 17.27 | 17.27 | 4,292,790 |
09 May 2024 | 17.59 | 17.96 | 17.59 | 17.74 | 17.74 | 3,484,200 |
08 May 2024 | 18.00 | 18.06 | 17.50 | 17.59 | 17.59 | 4,118,446 |
07 May 2024 | 18.11 | 18.37 | 17.94 | 18.09 | 18.09 | 4,055,864 |
06 May 2024 | 18.30 | 18.41 | 17.96 | 18.08 | 18.08 | 4,606,800 |
30 Apr 2024 | 18.25 | 18.39 | 17.74 | 17.94 | 17.94 | 5,836,600 |
29 Apr 2024 | 17.59 | 18.21 | 17.55 | 18.09 | 18.09 | 8,497,616 |
26 Apr 2024 | 17.13 | 17.81 | 17.13 | 17.64 | 17.64 | 10,621,710 |
25 Apr 2024 | 16.79 | 17.06 | 16.49 | 16.83 | 16.83 | 4,915,399 |
24 Apr 2024 | 15.80 | 16.86 | 15.72 | 16.84 | 16.84 | 7,392,975 |
23 Apr 2024 | 15.43 | 15.98 | 15.43 | 15.80 | 15.80 | 4,426,400 |
22 Apr 2024 | 15.52 | 15.71 | 14.95 | 15.42 | 15.42 | 3,561,028 |
19 Apr 2024 | 15.75 | 15.78 | 15.25 | 15.48 | 15.48 | 4,802,500 |
18 Apr 2024 | 16.35 | 16.36 | 15.63 | 15.76 | 15.76 | 5,511,400 |
17 Apr 2024 | 14.82 | 16.16 | 14.82 | 16.15 | 16.15 | 6,607,895 |
16 Apr 2024 | 15.99 | 16.30 | 14.60 | 14.62 | 14.62 | 8,773,214 |
15 Apr 2024 | 17.09 | 17.35 | 15.86 | 16.22 | 16.22 | 7,417,100 |
12 Apr 2024 | 17.54 | 17.76 | 17.07 | 17.10 | 17.10 | 4,434,600 |
11 Apr 2024 | 17.32 | 17.87 | 17.21 | 17.52 | 17.52 | 4,183,026 |
10 Apr 2024 | 18.20 | 18.21 | 17.30 | 17.54 | 17.54 | 4,786,800 |
09 Apr 2024 | 17.62 | 18.25 | 17.55 | 18.20 | 18.20 | 4,440,400 |
08 Apr 2024 | 18.22 | 18.35 | 17.64 | 17.65 | 17.65 | 5,330,496 |
03 Apr 2024 | 18.75 | 18.91 | 18.08 | 18.37 | 18.37 | 5,695,842 |
02 Apr 2024 | 19.35 | 19.48 | 18.68 | 18.92 | 18.92 | 6,493,600 |
01 Apr 2024 | 18.47 | 19.44 | 18.47 | 19.35 | 19.35 | 7,408,161 |
29 Mar 2024 | 18.79 | 19.00 | 18.24 | 18.47 | 18.47 | 4,144,900 |
28 Mar 2024 | 17.17 | 19.14 | 17.17 | 18.69 | 18.69 | 13,197,069 |
27 Mar 2024 | 18.39 | 18.46 | 17.15 | 17.18 | 17.18 | 9,446,036 |
26 Mar 2024 | 18.64 | 19.13 | 18.12 | 18.47 | 18.47 | 10,169,416 |
25 Mar 2024 | 19.48 | 19.87 | 18.74 | 18.80 | 18.80 | 12,305,091 |
22 Mar 2024 | 20.00 | 20.14 | 19.35 | 19.52 | 19.52 | 16,858,478 |
21 Mar 2024 | 19.55 | 20.76 | 19.53 | 20.50 | 20.50 | 20,870,964 |
20 Mar 2024 | 19.40 | 19.85 | 19.20 | 19.62 | 19.62 | 8,407,070 |
19 Mar 2024 | 19.11 | 19.77 | 18.92 | 19.44 | 19.44 | 9,946,135 |
18 Mar 2024 | 19.04 | 19.25 | 18.68 | 19.17 | 19.17 | 7,938,154 |
15 Mar 2024 | 18.44 | 18.91 | 18.30 | 18.88 | 18.88 | 8,026,178 |
14 Mar 2024 | 18.90 | 18.98 | 18.15 | 18.50 | 18.50 | 7,164,413 |
13 Mar 2024 | 18.79 | 19.17 | 18.72 | 18.91 | 18.91 | 9,057,615 |
12 Mar 2024 | 18.57 | 18.90 | 18.43 | 18.73 | 18.73 | 7,305,070 |
11 Mar 2024 | 18.16 | 18.57 | 17.95 | 18.57 | 18.57 | 8,499,755 |
08 Mar 2024 | 17.95 | 18.55 | 17.86 | 18.32 | 18.32 | 9,469,435 |
07 Mar 2024 | 18.52 | 19.02 | 18.00 | 18.02 | 18.02 | 15,620,261 |
06 Mar 2024 | 19.28 | 19.70 | 18.00 | 19.12 | 19.12 | 20,544,238 |
05 Mar 2024 | 18.68 | 19.00 | 18.01 | 18.43 | 18.43 | 9,746,900 |
04 Mar 2024 | 18.90 | 19.16 | 18.01 | 18.59 | 18.59 | 10,764,556 |
01 Mar 2024 | 18.26 | 18.95 | 18.26 | 18.80 | 18.80 | 12,423,614 |
29 Feb 2024 | 16.55 | 18.02 | 16.33 | 18.02 | 18.02 | 14,797,834 |
28 Feb 2024 | 18.77 | 19.02 | 16.60 | 16.65 | 16.65 | 17,519,005 |
27 Feb 2024 | 18.18 | 18.75 | 17.91 | 18.75 | 18.75 | 11,776,612 |
26 Feb 2024 | 17.80 | 18.62 | 17.70 | 18.22 | 18.22 | 12,513,837 |
23 Feb 2024 | 17.09 | 18.11 | 16.73 | 17.90 | 17.90 | 14,549,022 |
22 Feb 2024 | 16.16 | 17.10 | 16.03 | 16.89 | 16.89 | 13,770,664 |
21 Feb 2024 | 15.63 | 16.54 | 15.46 | 15.95 | 15.95 | 8,065,284 |
20 Feb 2024 | 15.69 | 16.03 | 15.15 | 15.83 | 15.83 | 9,436,923 |
19 Feb 2024 | 14.87 | 15.55 | 14.85 | 15.45 | 15.45 | 12,999,928 |
08 Feb 2024 | 12.77 | 14.53 | 12.59 | 14.51 | 14.51 | 16,175,611 |
07 Feb 2024 | 13.07 | 13.80 | 12.64 | 12.87 | 12.87 | 14,416,592 |
06 Feb 2024 | 12.71 | 13.59 | 11.63 | 13.05 | 13.05 | 13,433,378 |
05 Feb 2024 | 14.70 | 15.00 | 12.50 | 12.71 | 12.71 | 13,219,391 |
02 Feb 2024 | 15.90 | 16.30 | 14.31 | 14.93 | 14.93 | 8,784,131 |
01 Feb 2024 | 16.01 | 16.48 | 15.61 | 15.91 | 15.91 | 8,625,035 |
31 Jan 2024 | 17.40 | 17.49 | 16.00 | 16.07 | 16.07 | 8,878,991 |
30 Jan 2024 | 18.18 | 18.47 | 17.30 | 17.42 | 17.42 | 5,912,982 |
29 Jan 2024 | 19.20 | 19.52 | 18.20 | 18.34 | 18.34 | 6,674,386 |
26 Jan 2024 | 19.48 | 19.83 | 19.15 | 19.24 | 19.24 | 6,965,647 |
25 Jan 2024 | 18.57 | 19.58 | 18.36 | 19.49 | 19.49 | 7,635,721 |
24 Jan 2024 | 18.54 | 18.79 | 17.71 | 18.57 | 18.57 | 6,823,972 |
23 Jan 2024 | 18.23 | 18.69 | 18.08 | 18.38 | 18.38 | 7,158,800 |
22 Jan 2024 | 20.02 | 20.15 | 17.92 | 18.18 | 18.18 | 10,934,469 |
19 Jan 2024 | 20.06 | 20.53 | 19.87 | 19.88 | 19.88 | 9,419,881 |
18 Jan 2024 | 21.16 | 21.16 | 19.55 | 20.05 | 20.05 | 13,491,891 |
17 Jan 2024 | 22.01 | 22.18 | 21.14 | 21.16 | 21.16 | 4,606,413 |
16 Jan 2024 | 22.31 | 22.34 | 21.65 | 22.00 | 22.00 | 4,483,488 |
15 Jan 2024 | 22.59 | 22.79 | 22.15 | 22.25 | 22.25 | 5,242,893 |
12 Jan 2024 | 23.57 | 23.59 | 22.69 | 22.79 | 22.79 | 6,343,047 |
11 Jan 2024 | 22.41 | 23.76 | 22.41 | 23.59 | 23.59 | 8,977,351 |
10 Jan 2024 | 23.35 | 23.36 | 21.72 | 22.66 | 22.66 | 9,795,091 |
09 Jan 2024 | 24.34 | 25.18 | 23.14 | 23.53 | 23.53 | 9,557,734 |
08 Jan 2024 | 24.90 | 25.88 | 24.35 | 24.35 | 24.35 | 8,222,187 |
05 Jan 2024 | 26.00 | 26.85 | 24.86 | 25.10 | 25.10 | 17,410,295 |
04 Jan 2024 | 25.84 | 27.20 | 25.58 | 26.55 | 26.55 | 29,780,218 |
03 Jan 2024 | 24.75 | 25.50 | 24.28 | 25.31 | 25.31 | 12,273,453 |
02 Jan 2024 | 24.90 | 25.61 | 24.60 | 24.82 | 24.82 | 8,755,255 |
29 Dec 2023 | 23.36 | 25.00 | 23.25 | 24.98 | 24.98 | 12,128,732 |
28 Dec 2023 | 22.64 | 23.58 | 22.44 | 23.42 | 23.42 | 4,796,496 |
27 Dec 2023 | 22.31 | 22.80 | 22.19 | 22.74 | 22.74 | 3,214,039 |
26 Dec 2023 | 23.09 | 23.15 | 22.20 | 22.29 | 22.29 | 4,553,917 |
25 Dec 2023 | 22.80 | 23.49 | 22.51 | 23.14 | 23.14 | 5,025,122 |
22 Dec 2023 | 23.50 | 23.66 | 22.56 | 22.58 | 22.58 | 5,063,020 |
21 Dec 2023 | 22.96 | 23.79 | 22.66 | 23.44 | 23.44 | 5,373,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |