Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 18.00 | 18.14 | 17.85 | 17.92 | 17.92 | 13,970,345 |
30 Apr 2024 | 17.90 | 17.98 | 17.54 | 17.71 | 17.71 | 16,250,789 |
29 Apr 2024 | 17.15 | 17.64 | 17.13 | 17.56 | 17.56 | 15,123,827 |
26 Apr 2024 | 16.50 | 17.03 | 16.50 | 17.01 | 17.01 | 14,534,215 |
25 Apr 2024 | 16.30 | 16.74 | 16.24 | 16.52 | 16.52 | 11,779,853 |
24 Apr 2024 | 16.20 | 16.49 | 16.18 | 16.48 | 16.48 | 12,108,299 |
23 Apr 2024 | 16.18 | 16.35 | 16.05 | 16.17 | 16.17 | 10,459,919 |
22 Apr 2024 | 15.99 | 16.22 | 15.46 | 16.04 | 16.04 | 13,349,268 |
19 Apr 2024 | 16.06 | 16.18 | 15.70 | 15.86 | 15.86 | 12,005,997 |
18 Apr 2024 | 16.19 | 16.50 | 15.92 | 16.19 | 16.19 | 13,935,317 |
17 Apr 2024 | 15.70 | 16.27 | 15.70 | 16.27 | 16.27 | 14,535,640 |
16 Apr 2024 | 16.14 | 16.31 | 15.44 | 15.47 | 15.47 | 17,933,351 |
15 Apr 2024 | 16.60 | 16.82 | 15.97 | 16.30 | 16.30 | 15,655,215 |
12 Apr 2024 | 16.59 | 16.87 | 16.42 | 16.58 | 16.58 | 12,973,755 |
11 Apr 2024 | 16.46 | 16.89 | 16.38 | 16.51 | 16.51 | 12,148,412 |
10 Apr 2024 | 17.17 | 17.20 | 16.43 | 16.54 | 16.54 | 15,188,440 |
09 Apr 2024 | 16.97 | 17.31 | 16.90 | 17.27 | 17.27 | 13,604,852 |
08 Apr 2024 | 17.36 | 17.56 | 17.00 | 17.01 | 17.01 | 11,317,184 |
03 Apr 2024 | 17.86 | 17.90 | 17.26 | 17.57 | 17.57 | 14,573,675 |
02 Apr 2024 | 18.25 | 18.29 | 17.66 | 17.81 | 17.81 | 14,494,371 |
01 Apr 2024 | 17.89 | 18.15 | 17.89 | 18.15 | 18.15 | 12,225,762 |
29 Mar 2024 | 17.82 | 17.92 | 17.40 | 17.79 | 17.79 | 7,603,977 |
28 Mar 2024 | 17.24 | 18.05 | 17.11 | 17.85 | 17.85 | 22,622,652 |
27 Mar 2024 | 18.30 | 18.34 | 17.11 | 17.16 | 17.16 | 21,065,823 |
26 Mar 2024 | 18.52 | 18.90 | 18.01 | 18.25 | 18.25 | 20,662,273 |
25 Mar 2024 | 19.05 | 19.35 | 18.46 | 18.49 | 18.49 | 23,857,022 |
22 Mar 2024 | 19.35 | 19.77 | 19.24 | 19.27 | 19.27 | 28,210,245 |
21 Mar 2024 | 19.51 | 19.78 | 19.26 | 19.44 | 19.44 | 20,922,237 |
20 Mar 2024 | 19.25 | 19.50 | 19.19 | 19.41 | 19.41 | 17,903,098 |
19 Mar 2024 | 19.43 | 19.64 | 19.27 | 19.30 | 19.30 | 21,087,465 |
18 Mar 2024 | 19.09 | 19.43 | 18.96 | 19.43 | 19.43 | 24,114,439 |
15 Mar 2024 | 18.80 | 18.98 | 18.55 | 18.94 | 18.94 | 15,296,758 |
14 Mar 2024 | 18.91 | 19.10 | 18.55 | 18.80 | 18.80 | 22,093,551 |
13 Mar 2024 | 19.15 | 19.46 | 19.01 | 19.16 | 19.16 | 29,906,949 |
12 Mar 2024 | 18.95 | 19.40 | 18.84 | 19.05 | 19.05 | 22,985,749 |
11 Mar 2024 | 18.66 | 18.98 | 18.40 | 18.96 | 18.96 | 20,758,521 |
08 Mar 2024 | 18.45 | 19.13 | 18.26 | 18.85 | 18.85 | 27,284,573 |
07 Mar 2024 | 19.04 | 19.38 | 18.40 | 18.41 | 18.41 | 25,247,313 |
06 Mar 2024 | 18.81 | 18.98 | 18.37 | 18.72 | 18.72 | 28,534,533 |
05 Mar 2024 | 18.91 | 19.61 | 18.84 | 19.02 | 19.02 | 41,688,195 |
04 Mar 2024 | 18.91 | 19.45 | 18.39 | 19.15 | 19.15 | 44,353,699 |
01 Mar 2024 | 18.70 | 18.88 | 18.40 | 18.79 | 18.79 | 40,259,490 |
29 Feb 2024 | 17.08 | 18.64 | 17.06 | 18.52 | 18.52 | 43,482,850 |
28 Feb 2024 | 18.63 | 18.83 | 17.22 | 17.24 | 17.24 | 38,509,603 |
27 Feb 2024 | 17.70 | 18.64 | 17.64 | 18.63 | 18.63 | 25,397,909 |
26 Feb 2024 | 17.46 | 18.20 | 17.45 | 17.84 | 17.84 | 25,388,852 |
23 Feb 2024 | 17.38 | 17.57 | 17.03 | 17.55 | 17.55 | 21,681,415 |
22 Feb 2024 | 16.77 | 17.34 | 16.73 | 17.24 | 17.24 | 21,953,758 |
21 Feb 2024 | 16.52 | 17.31 | 16.45 | 16.83 | 16.83 | 25,328,800 |
20 Feb 2024 | 16.60 | 16.85 | 16.33 | 16.75 | 16.75 | 18,874,697 |
19 Feb 2024 | 17.00 | 17.11 | 16.31 | 16.83 | 16.83 | 27,599,785 |
08 Feb 2024 | 15.72 | 16.68 | 15.71 | 16.60 | 16.60 | 26,919,507 |
07 Feb 2024 | 14.83 | 16.17 | 14.83 | 15.72 | 15.72 | 32,879,189 |
06 Feb 2024 | 13.65 | 14.88 | 13.44 | 14.77 | 14.77 | 27,508,137 |
05 Feb 2024 | 14.98 | 15.02 | 13.53 | 13.73 | 13.73 | 32,743,532 |
02 Feb 2024 | 16.24 | 16.44 | 14.54 | 15.03 | 15.03 | 26,415,415 |
01 Feb 2024 | 16.00 | 16.54 | 15.81 | 16.16 | 16.16 | 16,627,579 |
31 Jan 2024 | 16.93 | 17.20 | 16.09 | 16.12 | 16.12 | 20,763,235 |
30 Jan 2024 | 17.58 | 17.88 | 16.94 | 16.98 | 16.98 | 14,904,225 |
29 Jan 2024 | 18.35 | 18.63 | 17.68 | 17.71 | 17.71 | 13,579,257 |
26 Jan 2024 | 18.57 | 18.96 | 18.34 | 18.37 | 18.37 | 17,692,149 |
25 Jan 2024 | 18.21 | 18.78 | 18.03 | 18.77 | 18.77 | 17,656,738 |
24 Jan 2024 | 18.29 | 18.36 | 17.47 | 18.21 | 18.21 | 15,961,567 |
23 Jan 2024 | 17.98 | 18.39 | 17.65 | 18.20 | 18.20 | 14,238,298 |
22 Jan 2024 | 19.18 | 19.35 | 17.82 | 17.96 | 17.96 | 18,748,866 |
19 Jan 2024 | 19.44 | 20.00 | 19.14 | 19.15 | 19.15 | 16,622,375 |
18 Jan 2024 | 19.07 | 19.41 | 18.58 | 19.35 | 19.35 | 16,880,881 |
17 Jan 2024 | 19.63 | 19.81 | 19.06 | 19.07 | 19.07 | 10,162,688 |
16 Jan 2024 | 19.79 | 19.87 | 19.30 | 19.76 | 19.76 | 10,902,947 |
15 Jan 2024 | 19.40 | 20.20 | 19.29 | 19.79 | 19.79 | 14,186,653 |
12 Jan 2024 | 19.85 | 19.89 | 19.51 | 19.51 | 19.51 | 8,699,997 |
11 Jan 2024 | 19.37 | 19.94 | 19.36 | 19.89 | 19.89 | 10,894,672 |
10 Jan 2024 | 19.90 | 19.97 | 19.35 | 19.50 | 19.50 | 10,260,714 |
09 Jan 2024 | 19.92 | 20.33 | 19.76 | 19.95 | 19.95 | 10,659,583 |
08 Jan 2024 | 20.51 | 20.58 | 19.85 | 19.85 | 19.85 | 13,061,046 |
05 Jan 2024 | 21.00 | 21.28 | 20.40 | 20.51 | 20.51 | 12,406,528 |
04 Jan 2024 | 21.25 | 21.36 | 20.92 | 21.01 | 21.01 | 10,090,616 |
03 Jan 2024 | 21.61 | 21.75 | 21.12 | 21.38 | 21.38 | 12,472,603 |
02 Jan 2024 | 21.93 | 21.96 | 21.60 | 21.61 | 21.61 | 10,878,585 |
29 Dec 2023 | 21.57 | 22.10 | 21.54 | 21.96 | 21.96 | 16,466,750 |
28 Dec 2023 | 21.22 | 21.77 | 21.09 | 21.65 | 21.65 | 18,958,290 |
27 Dec 2023 | 20.74 | 21.50 | 20.73 | 21.32 | 21.32 | 19,474,407 |
26 Dec 2023 | 21.27 | 21.35 | 20.64 | 20.70 | 20.70 | 12,919,271 |
25 Dec 2023 | 21.00 | 21.45 | 21.00 | 21.27 | 21.27 | 7,438,065 |
22 Dec 2023 | 21.63 | 21.74 | 21.05 | 21.13 | 21.13 | 16,051,127 |
21 Dec 2023 | 21.40 | 21.83 | 21.21 | 21.63 | 21.63 | 12,138,280 |
20 Dec 2023 | 21.77 | 22.00 | 21.57 | 21.60 | 21.60 | 13,556,800 |
19 Dec 2023 | 21.53 | 22.08 | 21.52 | 21.78 | 21.78 | 11,540,299 |
18 Dec 2023 | 22.10 | 22.20 | 21.63 | 21.67 | 21.67 | 16,030,535 |
15 Dec 2023 | 22.55 | 22.70 | 22.18 | 22.23 | 22.23 | 12,947,115 |
14 Dec 2023 | 22.56 | 22.85 | 22.44 | 22.54 | 22.54 | 11,830,897 |
13 Dec 2023 | 22.88 | 23.03 | 22.51 | 22.51 | 22.51 | 13,813,722 |
12 Dec 2023 | 22.98 | 23.05 | 22.78 | 22.92 | 22.92 | 15,125,684 |
11 Dec 2023 | 22.42 | 22.99 | 22.24 | 22.99 | 22.99 | 22,380,462 |
08 Dec 2023 | 22.10 | 22.73 | 22.08 | 22.63 | 22.63 | 28,744,364 |
07 Dec 2023 | 22.36 | 22.48 | 21.81 | 21.97 | 21.97 | 19,799,305 |
06 Dec 2023 | 22.26 | 22.54 | 22.22 | 22.33 | 22.33 | 14,782,329 |
05 Dec 2023 | 23.20 | 23.22 | 22.25 | 22.29 | 22.29 | 31,164,541 |
04 Dec 2023 | 23.41 | 23.83 | 23.41 | 23.48 | 23.48 | 17,194,806 |
01 Dec 2023 | 23.30 | 23.68 | 23.17 | 23.59 | 23.59 | 21,424,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |