Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 18.40 | 18.57 | 18.22 | 18.29 | 18.29 | 6,282,488 |
28 May 2024 | 18.79 | 18.81 | 18.41 | 18.41 | 18.41 | 6,433,948 |
27 May 2024 | 18.71 | 18.90 | 18.41 | 18.88 | 18.88 | 6,804,804 |
24 May 2024 | 18.80 | 18.97 | 18.50 | 18.56 | 18.56 | 6,292,058 |
23 May 2024 | 19.30 | 19.40 | 18.74 | 18.82 | 18.82 | 9,015,317 |
22 May 2024 | 19.60 | 19.64 | 19.21 | 19.33 | 19.33 | 7,172,917 |
21 May 2024 | 19.87 | 19.89 | 19.58 | 19.60 | 19.60 | 7,554,758 |
21 May 2024 | 0.55 Dividend | |||||
21 May 2024 | 1.4:1 Stock split | |||||
20 May 2024 | 20.06 | 20.42 | 19.94 | 20.18 | 19.63 | 11,238,126 |
17 May 2024 | 19.79 | 20.06 | 19.61 | 20.04 | 19.50 | 8,560,305 |
16 May 2024 | 19.99 | 20.13 | 19.64 | 19.69 | 19.15 | 9,107,672 |
15 May 2024 | 20.06 | 20.21 | 19.76 | 19.80 | 19.26 | 7,834,950 |
14 May 2024 | 19.89 | 20.24 | 19.89 | 19.91 | 19.36 | 5,920,595 |
13 May 2024 | 20.04 | 20.11 | 19.54 | 19.91 | 19.37 | 9,835,137 |
10 May 2024 | 20.21 | 20.36 | 19.89 | 20.14 | 19.59 | 8,711,414 |
09 May 2024 | 20.12 | 20.39 | 20.09 | 20.26 | 19.71 | 7,642,397 |
08 May 2024 | 20.49 | 20.49 | 20.01 | 20.12 | 19.57 | 10,256,447 |
07 May 2024 | 20.64 | 20.74 | 20.36 | 20.49 | 19.93 | 12,389,650 |
06 May 2024 | 20.86 | 21.11 | 20.64 | 20.82 | 20.25 | 14,800,430 |
30 Apr 2024 | 20.74 | 20.78 | 20.41 | 20.63 | 20.07 | 12,111,447 |
29 Apr 2024 | 20.58 | 20.93 | 20.49 | 20.88 | 20.31 | 15,423,882 |
26 Apr 2024 | 20.00 | 20.64 | 20.00 | 20.61 | 20.05 | 18,685,633 |
25 Apr 2024 | 20.06 | 20.21 | 19.83 | 19.89 | 19.34 | 10,003,530 |
24 Apr 2024 | 19.61 | 20.26 | 19.61 | 20.24 | 19.69 | 11,414,701 |
23 Apr 2024 | 19.91 | 20.12 | 19.62 | 19.63 | 19.09 | 8,715,980 |
22 Apr 2024 | 19.78 | 20.00 | 19.09 | 19.96 | 19.41 | 11,683,393 |
19 Apr 2024 | 20.15 | 20.50 | 19.66 | 19.88 | 19.34 | 13,950,018 |
18 Apr 2024 | 20.50 | 20.57 | 20.20 | 20.34 | 19.79 | 14,810,168 |
17 Apr 2024 | 19.77 | 20.63 | 19.65 | 20.54 | 19.98 | 21,850,067 |
16 Apr 2024 | 19.65 | 20.32 | 19.59 | 19.75 | 19.21 | 22,948,373 |
15 Apr 2024 | 19.19 | 20.06 | 19.14 | 19.79 | 19.25 | 20,322,731 |
12 Apr 2024 | 19.06 | 19.84 | 19.02 | 19.17 | 18.65 | 19,212,065 |
11 Apr 2024 | 18.64 | 18.99 | 18.57 | 18.74 | 18.23 | 7,364,079 |
10 Apr 2024 | 18.96 | 18.99 | 18.67 | 18.74 | 18.23 | 7,583,245 |
09 Apr 2024 | 18.74 | 19.04 | 18.69 | 19.02 | 18.50 | 7,460,051 |
08 Apr 2024 | 19.04 | 19.06 | 18.66 | 18.73 | 18.22 | 6,755,838 |
03 Apr 2024 | 19.18 | 19.29 | 18.79 | 19.06 | 18.54 | 6,886,692 |
02 Apr 2024 | 19.72 | 19.73 | 19.15 | 19.31 | 18.78 | 9,350,874 |
01 Apr 2024 | 19.29 | 19.71 | 19.29 | 19.71 | 19.18 | 9,189,506 |
29 Mar 2024 | 19.14 | 19.20 | 18.72 | 19.22 | 18.70 | 5,842,691 |
28 Mar 2024 | 18.74 | 19.49 | 18.70 | 19.21 | 18.69 | 10,865,695 |
27 Mar 2024 | 19.58 | 19.67 | 18.67 | 18.69 | 18.18 | 11,287,249 |
26 Mar 2024 | 19.86 | 20.07 | 19.31 | 19.59 | 19.06 | 11,178,505 |
25 Mar 2024 | 20.71 | 20.84 | 19.95 | 19.97 | 19.43 | 13,026,738 |
22 Mar 2024 | 21.08 | 21.16 | 20.43 | 20.71 | 20.14 | 13,544,462 |
21 Mar 2024 | 21.43 | 21.56 | 21.11 | 21.18 | 20.60 | 12,851,742 |
20 Mar 2024 | 20.89 | 21.41 | 20.84 | 21.38 | 20.80 | 16,270,482 |
19 Mar 2024 | 21.20 | 21.25 | 20.98 | 20.98 | 20.41 | 11,395,841 |
18 Mar 2024 | 20.85 | 21.32 | 20.85 | 21.30 | 20.72 | 15,055,584 |
15 Mar 2024 | 20.56 | 20.86 | 20.31 | 20.84 | 20.27 | 12,068,035 |
14 Mar 2024 | 20.92 | 20.95 | 20.29 | 20.58 | 20.02 | 16,970,377 |
13 Mar 2024 | 20.75 | 21.43 | 20.74 | 21.10 | 20.52 | 21,663,404 |
12 Mar 2024 | 21.01 | 21.21 | 20.63 | 20.76 | 20.19 | 15,112,890 |
11 Mar 2024 | 20.57 | 20.99 | 20.36 | 20.99 | 20.41 | 14,503,235 |
08 Mar 2024 | 20.35 | 20.84 | 20.16 | 20.80 | 20.23 | 14,821,060 |
07 Mar 2024 | 21.14 | 21.34 | 20.35 | 20.35 | 19.80 | 18,118,294 |
06 Mar 2024 | 21.04 | 21.41 | 20.79 | 21.11 | 20.53 | 17,223,770 |
05 Mar 2024 | 21.64 | 21.64 | 21.07 | 21.25 | 20.67 | 22,575,043 |
04 Mar 2024 | 22.39 | 22.41 | 21.36 | 22.00 | 21.40 | 30,489,128 |
01 Mar 2024 | 21.44 | 22.46 | 21.10 | 22.32 | 21.71 | 37,092,274 |
29 Feb 2024 | 19.15 | 21.19 | 19.02 | 21.19 | 20.61 | 30,131,826 |
28 Feb 2024 | 20.64 | 20.87 | 19.26 | 19.26 | 18.73 | 26,223,668 |
27 Feb 2024 | 19.14 | 20.64 | 19.01 | 20.64 | 20.08 | 24,478,511 |
26 Feb 2024 | 19.29 | 19.55 | 19.01 | 19.29 | 18.76 | 19,927,870 |
23 Feb 2024 | 19.49 | 19.51 | 18.91 | 19.29 | 18.76 | 20,856,257 |
22 Feb 2024 | 19.28 | 19.64 | 19.04 | 19.37 | 18.84 | 20,030,600 |
21 Feb 2024 | 18.49 | 19.29 | 18.39 | 18.77 | 18.26 | 13,839,600 |
20 Feb 2024 | 18.79 | 18.82 | 18.44 | 18.77 | 18.26 | 11,588,869 |
19 Feb 2024 | 19.12 | 19.27 | 18.43 | 19.02 | 18.50 | 17,458,828 |
08 Feb 2024 | 18.44 | 19.44 | 18.34 | 18.69 | 18.18 | 17,486,145 |
07 Feb 2024 | 17.00 | 18.21 | 17.00 | 18.19 | 17.69 | 21,118,528 |
06 Feb 2024 | 15.50 | 17.27 | 15.32 | 17.00 | 16.54 | 13,745,001 |
05 Feb 2024 | 16.06 | 16.66 | 14.80 | 15.81 | 15.38 | 15,970,505 |
02 Feb 2024 | 17.04 | 17.39 | 15.72 | 16.26 | 15.81 | 13,545,128 |
01 Feb 2024 | 16.65 | 17.52 | 16.48 | 17.06 | 16.59 | 10,400,600 |
31 Jan 2024 | 17.44 | 17.56 | 16.84 | 16.86 | 16.40 | 10,506,742 |
30 Jan 2024 | 18.11 | 18.21 | 17.52 | 17.57 | 17.09 | 13,658,010 |
29 Jan 2024 | 18.57 | 18.89 | 18.24 | 18.24 | 17.74 | 14,321,641 |
26 Jan 2024 | 18.77 | 19.34 | 18.36 | 18.45 | 17.95 | 19,123,423 |
25 Jan 2024 | 17.56 | 19.14 | 17.44 | 18.84 | 18.32 | 17,302,213 |
24 Jan 2024 | 17.64 | 17.64 | 16.70 | 17.56 | 17.08 | 9,467,222 |
23 Jan 2024 | 16.79 | 17.63 | 16.67 | 17.48 | 17.00 | 9,015,202 |
22 Jan 2024 | 17.86 | 17.96 | 16.66 | 16.75 | 16.29 | 8,164,038 |
19 Jan 2024 | 17.91 | 18.15 | 17.68 | 17.77 | 17.29 | 5,987,693 |
18 Jan 2024 | 18.09 | 18.29 | 17.40 | 18.05 | 17.56 | 12,457,757 |
17 Jan 2024 | 18.64 | 18.75 | 18.13 | 18.13 | 17.63 | 8,033,501 |
16 Jan 2024 | 19.16 | 19.21 | 18.36 | 18.64 | 18.13 | 10,508,647 |
15 Jan 2024 | 19.09 | 19.26 | 18.83 | 19.11 | 18.59 | 5,189,010 |
12 Jan 2024 | 19.59 | 19.59 | 19.12 | 19.21 | 18.69 | 5,298,304 |
11 Jan 2024 | 19.16 | 19.71 | 19.16 | 19.60 | 19.07 | 5,966,520 |
10 Jan 2024 | 19.32 | 19.61 | 18.99 | 19.16 | 18.64 | 5,637,319 |
09 Jan 2024 | 19.46 | 19.69 | 19.11 | 19.41 | 18.89 | 6,837,068 |
08 Jan 2024 | 20.04 | 20.12 | 19.44 | 19.44 | 18.91 | 6,403,406 |
05 Jan 2024 | 20.36 | 20.49 | 19.82 | 20.06 | 19.52 | 6,944,296 |
04 Jan 2024 | 20.73 | 20.76 | 20.38 | 20.45 | 19.89 | 4,806,704 |
03 Jan 2024 | 21.05 | 21.16 | 20.57 | 20.76 | 20.20 | 4,887,422 |
02 Jan 2024 | 21.41 | 21.51 | 21.16 | 21.16 | 20.58 | 4,693,948 |
29 Dec 2023 | 21.14 | 21.55 | 21.08 | 21.41 | 20.83 | 5,483,234 |
28 Dec 2023 | 21.04 | 21.39 | 20.57 | 21.10 | 20.52 | 8,050,994 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |