Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 18.52 | 19.09 | 18.65 | 18.81 | 18.81 | 1,815,200 |
20 May 2024 | 18.92 | 19.14 | 18.60 | 18.73 | 18.73 | 2,896,550 |
17 May 2024 | 18.52 | 19.58 | 18.50 | 19.13 | 19.13 | 4,450,070 |
16 May 2024 | 18.18 | 18.45 | 18.18 | 18.27 | 18.27 | 1,027,200 |
15 May 2024 | 18.20 | 18.48 | 18.13 | 18.16 | 18.16 | 1,257,610 |
14 May 2024 | 18.70 | 18.86 | 18.33 | 18.34 | 18.34 | 1,600,300 |
13 May 2024 | 19.00 | 19.15 | 18.56 | 18.56 | 18.56 | 1,829,119 |
10 May 2024 | 19.10 | 19.33 | 18.99 | 19.10 | 19.10 | 1,627,570 |
09 May 2024 | 19.06 | 19.30 | 18.99 | 19.25 | 19.25 | 1,934,920 |
08 May 2024 | 19.05 | 19.28 | 18.73 | 19.09 | 19.09 | 2,633,100 |
07 May 2024 | 19.15 | 19.36 | 18.99 | 19.23 | 19.23 | 2,158,140 |
06 May 2024 | 19.29 | 19.32 | 19.04 | 19.20 | 19.20 | 2,184,350 |
30 Apr 2024 | 19.30 | 19.39 | 18.82 | 18.95 | 18.95 | 2,916,989 |
29 Apr 2024 | 19.49 | 19.56 | 19.07 | 19.35 | 19.35 | 4,648,860 |
26 Apr 2024 | 18.39 | 19.99 | 18.18 | 19.64 | 19.64 | 6,965,598 |
25 Apr 2024 | 18.57 | 18.57 | 18.11 | 18.33 | 18.33 | 3,155,420 |
24 Apr 2024 | 18.08 | 18.93 | 18.07 | 18.72 | 18.72 | 3,692,690 |
23 Apr 2024 | 18.88 | 18.99 | 18.00 | 18.08 | 18.08 | 5,645,570 |
22 Apr 2024 | 19.35 | 19.63 | 18.11 | 18.80 | 18.80 | 9,819,342 |
19 Apr 2024 | 20.90 | 22.62 | 20.88 | 22.45 | 22.45 | 8,703,821 |
18 Apr 2024 | 21.20 | 21.61 | 20.98 | 21.27 | 21.27 | 5,079,700 |
17 Apr 2024 | 19.62 | 21.00 | 19.55 | 20.96 | 20.96 | 3,896,330 |
16 Apr 2024 | 20.72 | 20.72 | 19.25 | 19.32 | 19.32 | 3,601,150 |
15 Apr 2024 | 20.15 | 21.19 | 19.73 | 20.75 | 20.75 | 3,999,611 |
12 Apr 2024 | 20.75 | 21.20 | 20.52 | 20.54 | 20.54 | 2,899,500 |
11 Apr 2024 | 19.96 | 21.23 | 19.88 | 20.89 | 20.89 | 3,689,314 |
10 Apr 2024 | 20.29 | 20.29 | 19.70 | 20.05 | 20.05 | 2,054,861 |
09 Apr 2024 | 20.30 | 20.57 | 20.08 | 20.25 | 20.25 | 1,784,760 |
08 Apr 2024 | 21.24 | 21.28 | 20.20 | 20.25 | 20.25 | 3,832,537 |
03 Apr 2024 | 20.96 | 21.66 | 20.60 | 21.28 | 21.28 | 4,268,453 |
02 Apr 2024 | 21.15 | 21.50 | 20.96 | 21.11 | 21.11 | 3,254,028 |
01 Apr 2024 | 20.76 | 21.38 | 20.59 | 21.20 | 21.20 | 3,318,187 |
29 Mar 2024 | 20.28 | 20.80 | 20.08 | 20.64 | 20.64 | 2,042,650 |
28 Mar 2024 | 19.65 | 20.48 | 19.54 | 20.22 | 20.22 | 3,299,850 |
27 Mar 2024 | 20.30 | 20.38 | 19.48 | 19.48 | 19.48 | 3,137,200 |
26 Mar 2024 | 20.56 | 20.68 | 19.90 | 20.39 | 20.39 | 4,408,102 |
25 Mar 2024 | 21.06 | 22.19 | 20.66 | 20.70 | 20.70 | 5,774,950 |
22 Mar 2024 | 21.57 | 21.57 | 20.82 | 21.07 | 21.07 | 3,790,200 |
21 Mar 2024 | 21.30 | 21.79 | 21.21 | 21.57 | 21.57 | 3,907,349 |
20 Mar 2024 | 21.15 | 21.47 | 21.12 | 21.32 | 21.32 | 2,769,291 |
19 Mar 2024 | 21.34 | 21.56 | 21.16 | 21.17 | 21.17 | 3,339,432 |
18 Mar 2024 | 21.26 | 21.66 | 21.13 | 21.50 | 21.50 | 4,234,128 |
15 Mar 2024 | 20.78 | 21.26 | 20.53 | 21.25 | 21.25 | 4,114,473 |
14 Mar 2024 | 20.85 | 21.09 | 20.51 | 20.79 | 20.79 | 3,615,550 |
13 Mar 2024 | 21.36 | 21.51 | 20.97 | 21.07 | 21.07 | 4,611,052 |
12 Mar 2024 | 20.71 | 21.18 | 20.70 | 21.10 | 21.10 | 4,292,966 |
11 Mar 2024 | 20.41 | 20.86 | 20.30 | 20.80 | 20.80 | 3,258,114 |
08 Mar 2024 | 20.48 | 20.64 | 20.18 | 20.54 | 20.54 | 2,898,500 |
07 Mar 2024 | 21.10 | 21.14 | 20.30 | 20.34 | 20.34 | 4,027,827 |
06 Mar 2024 | 20.69 | 21.18 | 20.51 | 20.96 | 20.96 | 3,468,490 |
05 Mar 2024 | 21.59 | 21.59 | 20.75 | 20.87 | 20.87 | 5,368,240 |
04 Mar 2024 | 21.07 | 21.81 | 20.93 | 21.73 | 21.73 | 6,014,930 |
01 Mar 2024 | 21.18 | 21.40 | 20.88 | 21.22 | 21.22 | 5,292,261 |
29 Feb 2024 | 20.11 | 21.33 | 20.11 | 21.23 | 21.23 | 6,618,860 |
28 Feb 2024 | 22.15 | 22.48 | 20.47 | 20.49 | 20.49 | 10,797,402 |
27 Feb 2024 | 22.20 | 22.64 | 21.70 | 22.41 | 22.41 | 11,294,517 |
26 Feb 2024 | 23.72 | 23.72 | 21.76 | 22.20 | 22.20 | 15,438,614 |
23 Feb 2024 | 20.21 | 23.72 | 19.58 | 23.72 | 23.72 | 19,005,290 |
22 Feb 2024 | 18.40 | 20.52 | 18.40 | 19.77 | 19.77 | 8,561,050 |
21 Feb 2024 | 17.70 | 18.34 | 17.43 | 17.91 | 17.91 | 4,318,206 |
20 Feb 2024 | 17.49 | 17.90 | 17.11 | 17.83 | 17.83 | 3,432,819 |
19 Feb 2024 | 17.60 | 17.98 | 17.24 | 17.60 | 17.60 | 4,226,442 |
08 Feb 2024 | 16.39 | 17.40 | 16.39 | 17.18 | 17.18 | 4,365,589 |
07 Feb 2024 | 16.67 | 17.08 | 16.00 | 16.26 | 16.26 | 4,654,051 |
06 Feb 2024 | 15.59 | 17.40 | 15.58 | 16.78 | 16.78 | 5,069,720 |
05 Feb 2024 | 17.30 | 17.40 | 15.41 | 15.89 | 15.89 | 6,461,437 |
02 Feb 2024 | 17.39 | 18.48 | 16.52 | 17.96 | 17.96 | 7,912,930 |
01 Feb 2024 | 17.65 | 19.34 | 17.30 | 17.54 | 17.54 | 7,179,851 |
31 Jan 2024 | 18.99 | 19.75 | 17.96 | 17.96 | 17.96 | 9,176,690 |
30 Jan 2024 | 17.90 | 20.77 | 17.70 | 19.83 | 19.83 | 12,004,235 |
29 Jan 2024 | 17.80 | 17.99 | 17.26 | 17.31 | 17.31 | 1,874,230 |
26 Jan 2024 | 17.75 | 18.28 | 17.65 | 17.76 | 17.76 | 1,899,498 |
25 Jan 2024 | 16.82 | 17.79 | 16.72 | 17.75 | 17.75 | 2,131,128 |
24 Jan 2024 | 16.62 | 16.83 | 16.03 | 16.82 | 16.82 | 1,646,520 |
23 Jan 2024 | 16.41 | 16.57 | 15.89 | 16.50 | 16.50 | 1,967,435 |
22 Jan 2024 | 17.72 | 17.72 | 16.07 | 16.25 | 16.25 | 2,552,770 |
19 Jan 2024 | 18.00 | 18.10 | 17.66 | 17.66 | 17.66 | 1,112,060 |
18 Jan 2024 | 18.21 | 18.32 | 17.50 | 18.05 | 18.05 | 1,418,257 |
17 Jan 2024 | 18.56 | 18.73 | 18.18 | 18.22 | 18.22 | 686,400 |
16 Jan 2024 | 19.02 | 19.02 | 18.34 | 18.62 | 18.62 | 1,314,200 |
15 Jan 2024 | 18.86 | 19.04 | 18.59 | 19.00 | 19.00 | 831,100 |
12 Jan 2024 | 19.06 | 19.27 | 18.91 | 18.92 | 18.92 | 930,190 |
11 Jan 2024 | 18.98 | 19.15 | 18.85 | 19.10 | 19.10 | 1,232,100 |
10 Jan 2024 | 19.15 | 19.23 | 18.67 | 18.88 | 18.88 | 1,005,498 |
09 Jan 2024 | 19.09 | 19.50 | 19.09 | 19.16 | 19.16 | 1,074,200 |
08 Jan 2024 | 19.63 | 19.63 | 19.02 | 19.02 | 19.02 | 1,122,800 |
05 Jan 2024 | 20.03 | 20.18 | 19.58 | 19.63 | 19.63 | 1,045,750 |
04 Jan 2024 | 20.10 | 20.31 | 20.00 | 20.02 | 20.02 | 820,600 |
03 Jan 2024 | 20.37 | 20.39 | 20.02 | 20.17 | 20.17 | 1,119,200 |
02 Jan 2024 | 20.31 | 20.68 | 20.19 | 20.39 | 20.39 | 1,395,150 |
29 Dec 2023 | 19.98 | 20.40 | 19.98 | 20.30 | 20.30 | 1,168,138 |
28 Dec 2023 | 19.49 | 20.23 | 19.30 | 20.00 | 20.00 | 1,861,321 |
27 Dec 2023 | 19.40 | 19.60 | 19.38 | 19.50 | 19.50 | 937,442 |
26 Dec 2023 | 19.73 | 19.73 | 19.19 | 19.31 | 19.31 | 1,157,660 |
25 Dec 2023 | 19.85 | 19.88 | 19.45 | 19.70 | 19.70 | 1,412,970 |
22 Dec 2023 | 20.29 | 20.41 | 19.76 | 19.76 | 19.76 | 1,921,900 |
21 Dec 2023 | 20.30 | 20.65 | 19.94 | 20.40 | 20.40 | 1,422,900 |
20 Dec 2023 | 20.69 | 20.85 | 20.37 | 20.38 | 20.38 | 1,402,620 |
19 Dec 2023 | 20.65 | 20.85 | 20.53 | 20.68 | 20.68 | 894,050 |
18 Dec 2023 | 21.02 | 21.19 | 20.60 | 20.64 | 20.64 | 1,216,650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |