Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 25.20 | 26.40 | 25.00 | 25.05 | 25.05 | 89,659,004 |
28 May 2024 | 22.00 | 24.40 | 21.85 | 24.40 | 24.40 | 52,724,949 |
27 May 2024 | 22.25 | 22.85 | 22.05 | 22.20 | 22.20 | 70,523,140 |
24 May 2024 | 19.90 | 21.75 | 19.45 | 21.75 | 21.75 | 36,949,502 |
23 May 2024 | 20.50 | 20.75 | 19.80 | 19.80 | 19.80 | 22,896,896 |
22 May 2024 | 21.00 | 21.85 | 19.95 | 20.35 | 20.35 | 77,428,710 |
21 May 2024 | 19.35 | 21.05 | 19.10 | 21.05 | 21.05 | 34,251,645 |
20 May 2024 | 19.50 | 19.60 | 19.10 | 19.15 | 19.15 | 15,621,461 |
17 May 2024 | 19.25 | 20.35 | 19.05 | 19.35 | 19.35 | 40,634,714 |
16 May 2024 | 19.00 | 19.40 | 18.60 | 19.00 | 19.00 | 39,747,716 |
15 May 2024 | 17.20 | 19.10 | 17.15 | 19.05 | 19.05 | 55,369,171 |
14 May 2024 | 16.65 | 17.40 | 16.35 | 17.40 | 17.40 | 16,822,165 |
13 May 2024 | 15.55 | 16.95 | 15.45 | 16.95 | 16.95 | 20,695,176 |
10 May 2024 | 15.65 | 15.65 | 15.20 | 15.45 | 15.45 | 2,382,195 |
09 May 2024 | 15.90 | 16.25 | 15.50 | 15.60 | 15.60 | 11,499,835 |
08 May 2024 | 14.70 | 15.10 | 14.70 | 14.85 | 14.85 | 2,603,711 |
07 May 2024 | 14.50 | 15.15 | 14.45 | 14.60 | 14.60 | 3,854,450 |
06 May 2024 | 14.55 | 14.60 | 14.40 | 14.40 | 14.40 | 542,008 |
03 May 2024 | 14.80 | 14.85 | 14.40 | 14.45 | 14.45 | 856,001 |
02 May 2024 | 14.60 | 14.70 | 14.45 | 14.70 | 14.70 | 646,496 |
30 Apr 2024 | 14.85 | 14.90 | 14.60 | 14.60 | 14.60 | 911,476 |
29 Apr 2024 | 14.55 | 14.80 | 14.55 | 14.80 | 14.80 | 2,188,689 |
26 Apr 2024 | 14.35 | 14.50 | 14.35 | 14.40 | 14.40 | 719,589 |
25 Apr 2024 | 14.45 | 14.45 | 14.25 | 14.35 | 14.35 | 796,684 |
24 Apr 2024 | 14.35 | 14.55 | 14.30 | 14.45 | 14.45 | 1,117,395 |
23 Apr 2024 | 14.25 | 14.35 | 14.15 | 14.25 | 14.25 | 615,033 |
22 Apr 2024 | 14.15 | 14.40 | 14.15 | 14.20 | 14.20 | 1,014,193 |
19 Apr 2024 | 14.50 | 14.55 | 13.80 | 14.15 | 14.15 | 2,146,551 |
18 Apr 2024 | 14.40 | 14.70 | 14.20 | 14.55 | 14.55 | 1,011,017 |
17 Apr 2024 | 14.30 | 14.55 | 14.30 | 14.45 | 14.45 | 847,093 |
16 Apr 2024 | 14.75 | 14.80 | 14.05 | 14.25 | 14.25 | 2,674,001 |
15 Apr 2024 | 15.20 | 15.20 | 14.80 | 14.85 | 14.85 | 1,901,000 |
12 Apr 2024 | 15.20 | 15.25 | 15.15 | 15.20 | 15.20 | 888,091 |
11 Apr 2024 | 15.50 | 15.50 | 15.20 | 15.25 | 15.25 | 1,182,090 |
10 Apr 2024 | 15.20 | 15.55 | 15.20 | 15.45 | 15.45 | 2,267,010 |
09 Apr 2024 | 15.25 | 15.35 | 15.10 | 15.20 | 15.20 | 1,163,274 |
08 Apr 2024 | 15.20 | 15.25 | 15.10 | 15.25 | 15.25 | 1,157,050 |
03 Apr 2024 | 15.25 | 15.25 | 15.05 | 15.10 | 15.10 | 1,363,521 |
02 Apr 2024 | 15.45 | 15.45 | 15.20 | 15.25 | 15.25 | 1,155,477 |
01 Apr 2024 | 15.25 | 15.50 | 15.25 | 15.45 | 15.45 | 1,340,509 |
29 Mar 2024 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | 1,670,000 |
28 Mar 2024 | 15.30 | 15.40 | 15.15 | 15.15 | 15.15 | 1,277,304 |
27 Mar 2024 | 15.10 | 15.45 | 15.05 | 15.30 | 15.30 | 1,357,070 |
26 Mar 2024 | 15.45 | 15.55 | 15.10 | 15.10 | 15.10 | 1,876,966 |
25 Mar 2024 | 15.35 | 15.50 | 15.25 | 15.45 | 15.45 | 1,675,592 |
22 Mar 2024 | 15.10 | 15.45 | 14.90 | 15.35 | 15.35 | 2,738,710 |
21 Mar 2024 | 15.10 | 15.15 | 14.95 | 15.10 | 15.10 | 1,477,936 |
20 Mar 2024 | 15.10 | 15.20 | 14.95 | 14.95 | 14.95 | 1,979,799 |
19 Mar 2024 | 15.30 | 15.40 | 15.05 | 15.05 | 15.05 | 1,717,643 |
18 Mar 2024 | 15.15 | 15.35 | 15.05 | 15.30 | 15.30 | 1,781,003 |
15 Mar 2024 | 15.50 | 15.55 | 15.20 | 15.20 | 15.20 | 2,588,336 |
14 Mar 2024 | 15.85 | 15.95 | 15.55 | 15.60 | 15.60 | 2,470,291 |
13 Mar 2024 | 16.50 | 16.50 | 15.80 | 15.85 | 15.85 | 4,981,572 |
12 Mar 2024 | 16.35 | 16.65 | 16.30 | 16.50 | 16.50 | 2,670,384 |
11 Mar 2024 | 16.25 | 16.50 | 16.20 | 16.40 | 16.40 | 3,638,645 |
08 Mar 2024 | 17.00 | 17.00 | 16.05 | 16.25 | 16.25 | 6,382,466 |
07 Mar 2024 | 17.85 | 17.95 | 16.75 | 16.85 | 16.85 | 9,503,129 |
06 Mar 2024 | 17.85 | 18.10 | 17.70 | 17.75 | 17.75 | 4,461,935 |
05 Mar 2024 | 18.10 | 18.10 | 17.60 | 17.85 | 17.85 | 7,645,592 |
04 Mar 2024 | 18.15 | 18.60 | 18.15 | 18.15 | 18.15 | 9,528,641 |
01 Mar 2024 | 18.25 | 18.30 | 17.80 | 17.90 | 17.90 | 5,541,721 |
29 Feb 2024 | 18.25 | 18.50 | 18.15 | 18.25 | 18.25 | 4,320,024 |
27 Feb 2024 | 19.10 | 19.10 | 18.00 | 18.20 | 18.20 | 14,857,497 |
26 Feb 2024 | 18.85 | 19.20 | 18.65 | 18.80 | 18.80 | 9,456,798 |
23 Feb 2024 | 19.30 | 19.75 | 18.50 | 18.50 | 18.50 | 31,938,639 |
22 Feb 2024 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | 24,394,735 |
21 Feb 2024 | 21.10 | 21.30 | 19.00 | 19.25 | 19.25 | 78,268,451 |
20 Feb 2024 | 18.60 | 19.90 | 18.60 | 19.90 | 19.90 | 42,222,861 |
19 Feb 2024 | 17.50 | 18.40 | 17.50 | 18.10 | 18.10 | 20,807,894 |
16 Feb 2024 | 16.90 | 17.65 | 16.75 | 17.40 | 17.40 | 21,317,046 |
15 Feb 2024 | 16.25 | 16.90 | 16.00 | 16.85 | 16.85 | 7,223,893 |
05 Feb 2024 | 16.85 | 16.85 | 16.20 | 16.50 | 16.50 | 5,316,401 |
02 Feb 2024 | 16.80 | 16.85 | 16.15 | 16.85 | 16.85 | 13,817,073 |
01 Feb 2024 | 16.35 | 16.80 | 16.30 | 16.60 | 16.60 | 4,850,203 |
31 Jan 2024 | 16.25 | 16.45 | 16.20 | 16.35 | 16.35 | 1,975,403 |
30 Jan 2024 | 16.45 | 16.65 | 16.20 | 16.30 | 16.30 | 3,956,446 |
29 Jan 2024 | 16.15 | 16.95 | 16.00 | 16.55 | 16.55 | 14,454,595 |
26 Jan 2024 | 16.65 | 16.65 | 16.05 | 16.10 | 16.10 | 3,497,373 |
25 Jan 2024 | 16.80 | 17.15 | 16.45 | 16.45 | 16.45 | 21,932,618 |
24 Jan 2024 | 15.95 | 16.95 | 15.90 | 16.55 | 16.55 | 26,887,686 |
23 Jan 2024 | 15.90 | 16.10 | 15.75 | 15.80 | 15.80 | 2,182,280 |
22 Jan 2024 | 15.65 | 15.95 | 15.60 | 15.80 | 15.80 | 2,086,146 |
19 Jan 2024 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 1,128,922 |
18 Jan 2024 | 15.25 | 15.50 | 15.20 | 15.40 | 15.40 | 813,228 |
17 Jan 2024 | 15.35 | 15.40 | 15.15 | 15.25 | 15.25 | 1,003,124 |
16 Jan 2024 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | 765,342 |
15 Jan 2024 | 15.45 | 15.65 | 15.30 | 15.55 | 15.55 | 1,015,001 |
12 Jan 2024 | 15.55 | 15.55 | 15.20 | 15.20 | 15.20 | 1,238,480 |
11 Jan 2024 | 15.45 | 15.55 | 15.40 | 15.45 | 15.45 | 793,001 |
10 Jan 2024 | 15.40 | 15.55 | 15.30 | 15.30 | 15.30 | 1,290,008 |
09 Jan 2024 | 16.10 | 16.15 | 15.40 | 15.50 | 15.50 | 5,014,335 |
08 Jan 2024 | 16.30 | 16.50 | 16.05 | 16.10 | 16.10 | 4,003,059 |
05 Jan 2024 | 16.30 | 16.55 | 16.15 | 16.20 | 16.20 | 3,699,203 |
04 Jan 2024 | 16.40 | 16.50 | 16.20 | 16.20 | 16.20 | 2,838,250 |
03 Jan 2024 | 16.35 | 16.45 | 16.15 | 16.30 | 16.30 | 2,154,000 |
02 Jan 2024 | 16.15 | 16.55 | 16.15 | 16.35 | 16.35 | 4,898,237 |
29 Dec 2023 | 16.00 | 16.15 | 15.95 | 16.05 | 16.05 | 1,475,770 |
28 Dec 2023 | 16.25 | 16.35 | 16.00 | 16.00 | 16.00 | 1,951,224 |
27 Dec 2023 | 16.40 | 16.50 | 16.10 | 16.10 | 16.10 | 2,650,003 |
26 Dec 2023 | 16.55 | 16.55 | 16.10 | 16.35 | 16.35 | 6,690,266 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |