Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 18.85 | 20.48 | 19.26 | 20.32 | 20.32 | 13,954,744 |
30 Apr 2024 | 18.85 | 19.28 | 18.50 | 19.05 | 19.05 | 8,775,500 |
29 Apr 2024 | 18.07 | 19.04 | 17.78 | 18.85 | 18.85 | 10,669,586 |
26 Apr 2024 | 18.38 | 18.50 | 17.76 | 18.43 | 18.43 | 10,289,215 |
25 Apr 2024 | 18.99 | 19.14 | 18.36 | 18.42 | 18.42 | 9,019,895 |
24 Apr 2024 | 18.86 | 19.38 | 18.53 | 19.11 | 19.11 | 9,267,522 |
23 Apr 2024 | 19.11 | 19.48 | 18.54 | 19.01 | 19.01 | 14,102,079 |
22 Apr 2024 | 18.15 | 19.42 | 18.00 | 19.34 | 19.34 | 17,570,827 |
19 Apr 2024 | 18.15 | 18.55 | 18.00 | 18.54 | 18.54 | 8,891,380 |
18 Apr 2024 | 18.33 | 18.97 | 18.14 | 18.33 | 18.33 | 10,724,517 |
17 Apr 2024 | 18.11 | 18.62 | 17.92 | 18.44 | 18.44 | 12,999,900 |
16 Apr 2024 | 18.56 | 18.57 | 17.80 | 18.03 | 18.03 | 10,740,732 |
15 Apr 2024 | 17.95 | 19.05 | 17.63 | 18.66 | 18.66 | 16,439,687 |
12 Apr 2024 | 17.11 | 18.40 | 17.11 | 17.99 | 17.99 | 14,033,240 |
11 Apr 2024 | 16.98 | 17.39 | 16.70 | 17.15 | 17.15 | 6,429,390 |
10 Apr 2024 | 17.24 | 17.60 | 16.80 | 16.95 | 16.95 | 7,095,712 |
09 Apr 2024 | 16.95 | 17.45 | 16.87 | 17.30 | 17.30 | 9,173,490 |
08 Apr 2024 | 17.39 | 17.79 | 17.02 | 17.06 | 17.06 | 14,396,952 |
03 Apr 2024 | 16.77 | 17.58 | 16.77 | 17.43 | 17.43 | 18,211,084 |
02 Apr 2024 | 16.69 | 17.32 | 16.08 | 16.93 | 16.93 | 24,940,703 |
01 Apr 2024 | 15.14 | 16.45 | 15.09 | 16.45 | 16.45 | 11,298,513 |
29 Mar 2024 | 15.18 | 15.20 | 14.82 | 14.95 | 14.95 | 3,450,430 |
28 Mar 2024 | 14.98 | 15.36 | 14.95 | 15.11 | 15.11 | 5,731,560 |
27 Mar 2024 | 15.77 | 15.78 | 15.04 | 15.05 | 15.05 | 5,200,725 |
26 Mar 2024 | 15.60 | 15.88 | 15.48 | 15.79 | 15.79 | 5,062,185 |
25 Mar 2024 | 15.79 | 16.08 | 15.42 | 15.64 | 15.64 | 8,978,167 |
22 Mar 2024 | 16.93 | 16.93 | 15.72 | 15.77 | 15.77 | 11,824,163 |
21 Mar 2024 | 17.09 | 17.16 | 16.69 | 16.95 | 16.95 | 4,246,371 |
20 Mar 2024 | 17.55 | 17.55 | 16.86 | 17.09 | 17.09 | 5,076,114 |
19 Mar 2024 | 17.68 | 17.73 | 17.36 | 17.41 | 17.41 | 3,486,268 |
18 Mar 2024 | 17.77 | 17.90 | 17.42 | 17.59 | 17.59 | 5,355,326 |
15 Mar 2024 | 17.78 | 17.93 | 17.48 | 17.79 | 17.79 | 3,611,177 |
14 Mar 2024 | 17.93 | 18.53 | 17.70 | 17.89 | 17.89 | 6,333,790 |
13 Mar 2024 | 17.51 | 18.25 | 17.47 | 17.94 | 17.94 | 5,973,100 |
12 Mar 2024 | 17.08 | 17.60 | 17.08 | 17.57 | 17.57 | 4,749,290 |
11 Mar 2024 | 16.61 | 17.11 | 16.61 | 17.09 | 17.09 | 3,244,172 |
08 Mar 2024 | 16.58 | 16.77 | 16.43 | 16.68 | 16.68 | 3,762,300 |
07 Mar 2024 | 16.95 | 17.18 | 16.54 | 16.57 | 16.57 | 4,011,260 |
06 Mar 2024 | 16.79 | 17.15 | 16.61 | 16.96 | 16.96 | 3,419,443 |
05 Mar 2024 | 17.21 | 17.21 | 16.85 | 16.99 | 16.99 | 3,323,843 |
04 Mar 2024 | 17.34 | 17.42 | 16.90 | 17.23 | 17.23 | 3,125,645 |
01 Mar 2024 | 17.61 | 17.61 | 17.22 | 17.34 | 17.34 | 3,704,594 |
29 Feb 2024 | 16.85 | 17.65 | 16.58 | 17.60 | 17.60 | 8,718,011 |
28 Feb 2024 | 17.72 | 18.30 | 16.96 | 16.99 | 16.99 | 6,126,756 |
27 Feb 2024 | 17.41 | 17.82 | 17.31 | 17.82 | 17.82 | 3,642,016 |
26 Feb 2024 | 17.40 | 17.81 | 17.26 | 17.51 | 17.51 | 3,852,564 |
23 Feb 2024 | 17.27 | 17.43 | 16.96 | 17.43 | 17.43 | 4,455,831 |
22 Feb 2024 | 17.30 | 17.42 | 17.07 | 17.26 | 17.26 | 4,015,917 |
21 Feb 2024 | 16.62 | 17.88 | 16.44 | 17.40 | 17.40 | 6,786,789 |
20 Feb 2024 | 16.71 | 16.95 | 16.51 | 16.84 | 16.84 | 4,522,679 |
19 Feb 2024 | 17.20 | 17.35 | 16.55 | 16.87 | 16.87 | 7,562,200 |
08 Feb 2024 | 17.28 | 18.42 | 16.76 | 16.92 | 16.92 | 10,071,603 |
07 Feb 2024 | 16.47 | 17.48 | 16.26 | 17.00 | 17.00 | 9,734,830 |
06 Feb 2024 | 14.83 | 16.18 | 14.45 | 16.18 | 16.18 | 6,462,916 |
05 Feb 2024 | 15.43 | 15.50 | 14.20 | 14.71 | 14.71 | 9,870,410 |
02 Feb 2024 | 16.19 | 16.32 | 15.00 | 15.60 | 15.60 | 6,687,452 |
01 Feb 2024 | 16.42 | 16.71 | 15.93 | 16.22 | 16.22 | 4,897,356 |
31 Jan 2024 | 17.09 | 17.26 | 16.39 | 16.43 | 16.43 | 5,795,990 |
30 Jan 2024 | 17.59 | 17.75 | 17.13 | 17.19 | 17.19 | 2,962,733 |
29 Jan 2024 | 18.08 | 18.32 | 17.60 | 17.63 | 17.63 | 4,009,127 |
26 Jan 2024 | 18.08 | 18.50 | 17.96 | 18.03 | 18.03 | 3,166,226 |
25 Jan 2024 | 17.35 | 18.12 | 17.32 | 18.09 | 18.09 | 3,986,780 |
24 Jan 2024 | 17.42 | 17.42 | 16.66 | 17.36 | 17.36 | 3,782,113 |
23 Jan 2024 | 16.76 | 17.15 | 16.60 | 17.03 | 17.03 | 4,103,389 |
22 Jan 2024 | 17.87 | 18.12 | 16.71 | 16.82 | 16.82 | 6,502,548 |
19 Jan 2024 | 18.29 | 18.40 | 18.05 | 18.09 | 18.09 | 2,773,257 |
18 Jan 2024 | 18.50 | 18.50 | 17.63 | 18.39 | 18.39 | 4,093,186 |
17 Jan 2024 | 18.87 | 18.91 | 18.28 | 18.28 | 18.28 | 3,179,500 |
16 Jan 2024 | 18.89 | 19.15 | 18.66 | 18.88 | 18.88 | 4,308,067 |
15 Jan 2024 | 19.20 | 19.30 | 18.75 | 18.82 | 18.82 | 4,847,381 |
12 Jan 2024 | 19.26 | 19.68 | 19.07 | 19.12 | 19.12 | 4,675,708 |
11 Jan 2024 | 19.65 | 19.72 | 18.96 | 19.21 | 19.21 | 5,709,270 |
10 Jan 2024 | 19.84 | 19.93 | 19.49 | 19.77 | 19.77 | 3,161,200 |
09 Jan 2024 | 20.30 | 20.30 | 19.55 | 19.88 | 19.88 | 4,754,093 |
08 Jan 2024 | 20.90 | 21.09 | 20.20 | 20.30 | 20.30 | 2,738,664 |
05 Jan 2024 | 21.29 | 21.54 | 20.81 | 20.93 | 20.93 | 2,012,960 |
04 Jan 2024 | 21.34 | 21.37 | 20.74 | 21.32 | 21.32 | 2,982,800 |
03 Jan 2024 | 21.23 | 21.44 | 21.02 | 21.18 | 21.18 | 1,891,860 |
02 Jan 2024 | 22.00 | 22.02 | 21.22 | 21.22 | 21.22 | 2,943,296 |
29 Dec 2023 | 21.41 | 21.82 | 21.19 | 21.73 | 21.73 | 2,926,455 |
28 Dec 2023 | 20.42 | 21.58 | 20.15 | 21.40 | 21.40 | 3,745,260 |
27 Dec 2023 | 20.00 | 20.43 | 19.95 | 20.36 | 20.36 | 2,529,524 |
26 Dec 2023 | 20.07 | 20.20 | 19.90 | 19.92 | 19.92 | 2,131,599 |
25 Dec 2023 | 20.49 | 20.49 | 19.75 | 19.98 | 19.98 | 3,564,795 |
22 Dec 2023 | 20.40 | 20.55 | 20.00 | 20.39 | 20.39 | 2,333,043 |
21 Dec 2023 | 20.30 | 20.60 | 20.20 | 20.45 | 20.45 | 2,268,819 |
20 Dec 2023 | 20.94 | 21.04 | 20.34 | 20.39 | 20.39 | 2,500,636 |
19 Dec 2023 | 21.00 | 21.10 | 20.73 | 20.90 | 20.90 | 1,680,351 |
18 Dec 2023 | 21.47 | 21.70 | 21.00 | 21.13 | 21.13 | 2,215,804 |
15 Dec 2023 | 21.55 | 22.11 | 21.40 | 21.50 | 21.50 | 3,987,002 |
14 Dec 2023 | 21.40 | 21.85 | 21.35 | 21.50 | 21.50 | 2,292,679 |
13 Dec 2023 | 21.58 | 21.61 | 21.23 | 21.40 | 21.40 | 3,559,594 |
12 Dec 2023 | 20.66 | 21.92 | 20.53 | 21.67 | 21.67 | 8,614,086 |
11 Dec 2023 | 20.86 | 20.88 | 20.20 | 20.65 | 20.65 | 6,813,792 |
08 Dec 2023 | 21.38 | 21.71 | 20.81 | 20.86 | 20.86 | 5,021,607 |
07 Dec 2023 | 21.90 | 21.93 | 21.13 | 21.28 | 21.28 | 7,304,760 |
06 Dec 2023 | 21.99 | 22.04 | 21.60 | 21.93 | 21.93 | 3,507,848 |
05 Dec 2023 | 22.88 | 22.91 | 21.94 | 21.99 | 21.99 | 6,182,515 |
04 Dec 2023 | 23.37 | 23.46 | 22.70 | 22.80 | 22.80 | 3,665,541 |
01 Dec 2023 | 23.62 | 23.62 | 23.06 | 23.30 | 23.30 | 2,186,974 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |