Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 22.80 | 23.29 | 22.28 | 22.53 | 22.53 | 3,290,151 |
21 May 2024 | 23.21 | 23.49 | 22.82 | 23.00 | 23.00 | 3,185,076 |
20 May 2024 | 22.48 | 23.39 | 22.05 | 23.31 | 23.31 | 4,486,254 |
17 May 2024 | 22.80 | 22.83 | 21.88 | 22.33 | 22.33 | 4,130,276 |
16 May 2024 | 22.80 | 23.10 | 22.23 | 22.88 | 22.88 | 4,630,089 |
15 May 2024 | 23.35 | 24.24 | 22.59 | 22.76 | 22.76 | 6,359,081 |
14 May 2024 | 23.52 | 24.00 | 23.20 | 23.35 | 23.35 | 6,472,800 |
13 May 2024 | 22.04 | 24.61 | 21.56 | 24.06 | 24.06 | 9,691,290 |
10 May 2024 | 21.82 | 22.99 | 21.82 | 22.42 | 22.42 | 6,215,197 |
09 May 2024 | 21.90 | 22.20 | 21.76 | 21.87 | 21.87 | 3,871,409 |
08 May 2024 | 22.34 | 22.50 | 21.80 | 21.94 | 21.94 | 4,400,594 |
07 May 2024 | 22.60 | 23.20 | 22.24 | 22.54 | 22.54 | 7,190,232 |
06 May 2024 | 20.88 | 23.17 | 20.73 | 22.85 | 22.85 | 8,922,865 |
30 Apr 2024 | 20.51 | 21.27 | 20.35 | 20.63 | 20.63 | 4,553,721 |
29 Apr 2024 | 19.80 | 20.74 | 19.79 | 20.66 | 20.66 | 4,353,275 |
26 Apr 2024 | 19.99 | 20.38 | 19.63 | 19.88 | 19.88 | 5,734,980 |
25 Apr 2024 | 20.95 | 21.28 | 20.18 | 20.23 | 20.23 | 4,515,994 |
24 Apr 2024 | 20.21 | 20.79 | 19.60 | 20.60 | 20.60 | 4,836,583 |
23 Apr 2024 | 20.57 | 21.08 | 19.75 | 20.40 | 20.40 | 4,710,497 |
22 Apr 2024 | 20.78 | 21.54 | 20.10 | 20.47 | 20.47 | 7,224,383 |
19 Apr 2024 | 21.35 | 22.22 | 20.80 | 21.75 | 21.75 | 11,598,980 |
18 Apr 2024 | 21.00 | 22.76 | 20.47 | 20.57 | 20.57 | 9,786,558 |
17 Apr 2024 | 20.00 | 21.98 | 19.01 | 21.83 | 21.83 | 13,104,263 |
16 Apr 2024 | 20.15 | 20.47 | 18.60 | 20.40 | 20.40 | 7,317,934 |
15 Apr 2024 | 19.41 | 20.79 | 18.90 | 20.59 | 20.59 | 7,270,339 |
12 Apr 2024 | 20.80 | 20.98 | 19.81 | 19.85 | 19.85 | 5,361,338 |
11 Apr 2024 | 19.13 | 20.08 | 19.08 | 19.67 | 19.67 | 3,429,211 |
10 Apr 2024 | 20.45 | 21.34 | 19.20 | 19.65 | 19.65 | 6,290,634 |
09 Apr 2024 | 20.80 | 21.27 | 20.34 | 20.77 | 20.77 | 5,841,763 |
08 Apr 2024 | 19.61 | 21.00 | 19.49 | 21.00 | 21.00 | 7,087,852 |
03 Apr 2024 | 20.31 | 20.80 | 19.41 | 19.92 | 19.92 | 4,869,481 |
02 Apr 2024 | 19.30 | 20.69 | 19.01 | 20.29 | 20.29 | 7,171,029 |
01 Apr 2024 | 18.68 | 19.22 | 18.54 | 19.21 | 19.21 | 3,630,635 |
29 Mar 2024 | 18.51 | 18.66 | 18.32 | 18.53 | 18.53 | 1,490,134 |
28 Mar 2024 | 18.20 | 18.91 | 18.20 | 18.60 | 18.60 | 3,802,809 |
27 Mar 2024 | 18.62 | 19.28 | 18.06 | 18.10 | 18.10 | 3,535,102 |
26 Mar 2024 | 19.10 | 19.10 | 17.91 | 18.60 | 18.60 | 5,066,714 |
25 Mar 2024 | 18.18 | 19.50 | 17.94 | 18.77 | 18.77 | 4,856,400 |
22 Mar 2024 | 18.45 | 18.52 | 18.02 | 18.18 | 18.18 | 2,023,461 |
21 Mar 2024 | 18.78 | 18.80 | 18.23 | 18.47 | 18.47 | 2,115,282 |
20 Mar 2024 | 18.60 | 18.82 | 18.43 | 18.65 | 18.65 | 1,937,900 |
19 Mar 2024 | 18.33 | 19.08 | 18.20 | 18.60 | 18.60 | 3,836,428 |
18 Mar 2024 | 17.70 | 18.48 | 17.50 | 18.35 | 18.35 | 4,173,755 |
15 Mar 2024 | 17.31 | 17.57 | 17.23 | 17.50 | 17.50 | 1,742,900 |
14 Mar 2024 | 17.52 | 17.78 | 17.21 | 17.49 | 17.49 | 2,276,748 |
13 Mar 2024 | 17.54 | 17.72 | 17.29 | 17.61 | 17.61 | 2,812,680 |
12 Mar 2024 | 17.42 | 17.93 | 17.23 | 17.53 | 17.53 | 2,895,300 |
11 Mar 2024 | 16.50 | 17.71 | 16.49 | 17.40 | 17.40 | 4,519,450 |
08 Mar 2024 | 16.55 | 16.80 | 16.34 | 16.67 | 16.67 | 2,339,537 |
07 Mar 2024 | 16.70 | 17.32 | 16.61 | 16.76 | 16.76 | 4,235,900 |
06 Mar 2024 | 15.91 | 16.68 | 15.87 | 16.57 | 16.57 | 3,356,108 |
05 Mar 2024 | 16.35 | 16.70 | 15.98 | 16.03 | 16.03 | 3,517,453 |
04 Mar 2024 | 16.35 | 16.48 | 15.82 | 16.45 | 16.45 | 2,417,664 |
01 Mar 2024 | 16.08 | 16.39 | 15.94 | 16.30 | 16.30 | 2,540,891 |
29 Feb 2024 | 15.30 | 16.18 | 15.03 | 16.05 | 16.05 | 3,939,713 |
28 Feb 2024 | 17.12 | 17.32 | 15.28 | 15.32 | 15.32 | 6,032,542 |
27 Feb 2024 | 16.55 | 17.18 | 16.40 | 17.14 | 17.14 | 3,477,824 |
26 Feb 2024 | 16.30 | 17.18 | 16.21 | 16.68 | 16.68 | 5,178,626 |
23 Feb 2024 | 15.55 | 16.20 | 15.41 | 16.06 | 16.06 | 3,243,566 |
22 Feb 2024 | 15.26 | 15.53 | 15.18 | 15.53 | 15.53 | 2,743,809 |
21 Feb 2024 | 15.00 | 15.77 | 14.82 | 15.20 | 15.20 | 3,443,919 |
20 Feb 2024 | 14.80 | 15.12 | 14.54 | 15.07 | 15.07 | 3,137,001 |
19 Feb 2024 | 15.00 | 15.32 | 14.50 | 14.93 | 14.93 | 5,811,397 |
08 Feb 2024 | 12.53 | 14.86 | 12.48 | 14.56 | 14.56 | 7,510,270 |
07 Feb 2024 | 13.00 | 13.04 | 12.27 | 12.41 | 12.41 | 5,579,984 |
06 Feb 2024 | 12.00 | 13.30 | 11.60 | 12.91 | 12.91 | 5,502,497 |
05 Feb 2024 | 14.20 | 14.20 | 12.17 | 12.52 | 12.52 | 5,236,000 |
02 Feb 2024 | 15.14 | 15.44 | 13.66 | 14.41 | 14.41 | 4,434,775 |
01 Feb 2024 | 15.00 | 15.50 | 14.78 | 15.18 | 15.18 | 4,052,984 |
31 Jan 2024 | 15.98 | 16.37 | 15.00 | 15.06 | 15.06 | 4,513,300 |
30 Jan 2024 | 17.16 | 17.18 | 16.20 | 16.20 | 16.20 | 4,046,613 |
29 Jan 2024 | 18.13 | 18.32 | 17.13 | 17.36 | 17.36 | 4,720,411 |
26 Jan 2024 | 18.67 | 18.90 | 18.02 | 18.13 | 18.13 | 5,263,721 |
25 Jan 2024 | 18.85 | 19.08 | 18.16 | 18.89 | 18.89 | 6,732,425 |
24 Jan 2024 | 17.29 | 19.50 | 17.15 | 18.80 | 18.80 | 10,634,260 |
23 Jan 2024 | 17.60 | 17.83 | 16.88 | 17.30 | 17.30 | 7,294,257 |
22 Jan 2024 | 19.55 | 19.74 | 17.50 | 17.90 | 17.90 | 11,503,401 |
19 Jan 2024 | 22.00 | 22.30 | 19.94 | 20.00 | 20.00 | 14,251,684 |
18 Jan 2024 | 21.37 | 23.16 | 21.37 | 22.25 | 22.25 | 19,145,864 |
17 Jan 2024 | 21.47 | 22.29 | 20.71 | 21.65 | 21.65 | 16,645,584 |
16 Jan 2024 | 21.81 | 23.87 | 20.70 | 21.05 | 21.05 | 17,388,734 |
15 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
12 Jan 2024 | 19.70 | 20.25 | 19.04 | 19.11 | 19.11 | 6,207,381 |
11 Jan 2024 | 19.80 | 20.08 | 17.78 | 19.93 | 19.93 | 9,870,640 |
10 Jan 2024 | 20.20 | 21.13 | 20.11 | 20.66 | 20.66 | 11,962,425 |
09 Jan 2024 | 20.00 | 20.68 | 19.58 | 19.87 | 19.87 | 8,318,342 |
08 Jan 2024 | 19.48 | 20.47 | 19.39 | 20.25 | 20.25 | 7,654,659 |
05 Jan 2024 | 19.78 | 19.97 | 19.35 | 19.48 | 19.48 | 1,701,255 |
04 Jan 2024 | 19.79 | 19.79 | 19.41 | 19.78 | 19.78 | 1,590,400 |
03 Jan 2024 | 20.00 | 20.15 | 19.41 | 19.61 | 19.61 | 1,863,800 |
02 Jan 2024 | 20.08 | 20.08 | 19.71 | 19.84 | 19.84 | 2,094,476 |
29 Dec 2023 | 19.47 | 19.91 | 19.36 | 19.91 | 19.91 | 2,234,324 |
28 Dec 2023 | 18.88 | 19.64 | 18.79 | 19.50 | 19.50 | 2,618,976 |
27 Dec 2023 | 19.14 | 19.21 | 18.86 | 19.08 | 19.08 | 1,262,289 |
26 Dec 2023 | 19.49 | 19.49 | 18.82 | 18.94 | 18.94 | 2,211,500 |
25 Dec 2023 | 19.21 | 19.65 | 19.00 | 19.46 | 19.46 | 2,185,100 |
22 Dec 2023 | 19.91 | 20.18 | 19.31 | 19.38 | 19.38 | 4,374,660 |
21 Dec 2023 | 19.25 | 19.70 | 18.50 | 19.70 | 19.70 | 3,099,000 |
20 Dec 2023 | 19.26 | 19.79 | 19.12 | 19.32 | 19.32 | 2,105,600 |
19 Dec 2023 | 18.75 | 19.30 | 18.74 | 19.24 | 19.24 | 1,516,901 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |