Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 16.20 | 16.21 | 15.84 | 15.92 | 15.92 | 11,266,951 |
20 May 2024 | 15.89 | 16.42 | 15.83 | 16.20 | 16.20 | 17,947,500 |
17 May 2024 | 15.82 | 15.99 | 15.59 | 15.92 | 15.92 | 13,657,476 |
16 May 2024 | 15.86 | 16.03 | 15.59 | 15.82 | 15.82 | 12,530,219 |
15 May 2024 | 16.12 | 16.16 | 15.72 | 15.81 | 15.81 | 17,467,101 |
14 May 2024 | 16.38 | 16.54 | 16.17 | 16.21 | 16.21 | 20,873,253 |
13 May 2024 | 17.00 | 17.15 | 16.17 | 16.20 | 16.20 | 30,987,394 |
10 May 2024 | 16.62 | 16.69 | 16.29 | 16.36 | 16.36 | 13,456,236 |
09 May 2024 | 16.40 | 16.78 | 16.36 | 16.60 | 16.60 | 15,624,173 |
08 May 2024 | 16.45 | 16.63 | 16.23 | 16.36 | 16.36 | 13,427,573 |
07 May 2024 | 16.56 | 16.66 | 16.32 | 16.49 | 16.49 | 13,192,173 |
06 May 2024 | 16.37 | 16.74 | 16.31 | 16.60 | 16.60 | 18,323,500 |
30 Apr 2024 | 16.10 | 16.23 | 15.91 | 16.12 | 16.12 | 15,312,600 |
29 Apr 2024 | 15.60 | 16.17 | 15.59 | 16.11 | 16.11 | 23,149,600 |
26 Apr 2024 | 15.02 | 15.68 | 14.95 | 15.60 | 15.60 | 23,260,785 |
25 Apr 2024 | 14.67 | 15.30 | 14.61 | 15.11 | 15.11 | 26,122,294 |
24 Apr 2024 | 14.94 | 14.94 | 14.58 | 14.72 | 14.72 | 16,445,000 |
23 Apr 2024 | 14.84 | 15.10 | 14.78 | 14.94 | 14.94 | 17,483,821 |
22 Apr 2024 | 14.73 | 15.00 | 14.56 | 14.84 | 14.84 | 16,338,609 |
19 Apr 2024 | 14.97 | 15.06 | 14.64 | 14.77 | 14.77 | 17,920,887 |
18 Apr 2024 | 15.24 | 15.41 | 14.97 | 15.12 | 15.12 | 18,096,296 |
17 Apr 2024 | 14.90 | 15.39 | 14.88 | 15.36 | 15.36 | 21,436,959 |
16 Apr 2024 | 15.32 | 15.56 | 14.90 | 14.92 | 14.92 | 22,026,279 |
15 Apr 2024 | 15.67 | 15.96 | 15.13 | 15.40 | 15.40 | 25,277,359 |
12 Apr 2024 | 15.83 | 15.99 | 15.58 | 15.76 | 15.76 | 15,866,304 |
11 Apr 2024 | 16.21 | 16.39 | 15.85 | 15.87 | 15.87 | 23,300,198 |
10 Apr 2024 | 16.55 | 16.88 | 16.20 | 16.43 | 16.43 | 27,703,399 |
09 Apr 2024 | 16.49 | 16.66 | 15.49 | 16.64 | 16.64 | 51,244,957 |
08 Apr 2024 | 17.72 | 17.83 | 17.05 | 17.06 | 17.06 | 21,389,740 |
03 Apr 2024 | 17.92 | 18.10 | 17.83 | 17.95 | 17.95 | 8,681,244 |
02 Apr 2024 | 18.16 | 18.17 | 17.76 | 17.97 | 17.97 | 9,654,411 |
01 Apr 2024 | 17.88 | 18.13 | 17.83 | 18.13 | 18.13 | 12,808,252 |
29 Mar 2024 | 17.95 | 18.03 | 17.49 | 17.83 | 17.83 | 8,205,996 |
28 Mar 2024 | 17.93 | 18.28 | 17.78 | 18.05 | 18.05 | 9,118,700 |
27 Mar 2024 | 18.18 | 18.54 | 17.97 | 17.99 | 17.99 | 9,043,122 |
26 Mar 2024 | 18.64 | 18.64 | 18.12 | 18.27 | 18.27 | 13,027,000 |
25 Mar 2024 | 19.03 | 19.50 | 18.62 | 18.66 | 18.66 | 11,818,451 |
22 Mar 2024 | 19.57 | 19.57 | 18.91 | 18.91 | 18.91 | 12,539,180 |
21 Mar 2024 | 19.75 | 19.90 | 19.51 | 19.57 | 19.57 | 8,355,524 |
20 Mar 2024 | 19.71 | 20.16 | 19.63 | 19.84 | 19.84 | 9,817,426 |
19 Mar 2024 | 19.98 | 20.09 | 19.75 | 19.75 | 19.75 | 9,575,558 |
18 Mar 2024 | 19.85 | 20.11 | 19.49 | 20.11 | 20.11 | 12,754,020 |
15 Mar 2024 | 19.83 | 20.48 | 19.46 | 19.79 | 19.79 | 15,231,933 |
14 Mar 2024 | 20.59 | 20.79 | 19.71 | 19.92 | 19.92 | 19,532,551 |
13 Mar 2024 | 20.14 | 20.14 | 19.68 | 19.90 | 19.90 | 10,373,730 |
12 Mar 2024 | 19.89 | 20.39 | 19.80 | 20.15 | 20.15 | 14,416,397 |
11 Mar 2024 | 19.06 | 19.62 | 18.92 | 19.60 | 19.60 | 11,655,371 |
08 Mar 2024 | 18.99 | 19.24 | 18.76 | 18.92 | 18.92 | 11,317,634 |
07 Mar 2024 | 19.75 | 20.05 | 18.82 | 18.87 | 18.87 | 22,802,775 |
06 Mar 2024 | 20.16 | 20.47 | 19.84 | 20.21 | 20.21 | 8,486,480 |
05 Mar 2024 | 20.82 | 20.82 | 20.17 | 20.25 | 20.25 | 12,195,090 |
04 Mar 2024 | 20.46 | 21.50 | 20.36 | 20.97 | 20.97 | 15,468,473 |
01 Mar 2024 | 20.71 | 20.71 | 20.21 | 20.46 | 20.46 | 10,642,588 |
29 Feb 2024 | 20.04 | 20.90 | 20.02 | 20.45 | 20.45 | 17,248,265 |
28 Feb 2024 | 20.71 | 21.48 | 20.27 | 20.28 | 20.28 | 15,061,252 |
27 Feb 2024 | 20.13 | 20.84 | 20.06 | 20.80 | 20.80 | 9,530,322 |
26 Feb 2024 | 19.87 | 20.60 | 19.70 | 20.25 | 20.25 | 12,762,600 |
23 Feb 2024 | 19.86 | 20.02 | 19.47 | 19.88 | 19.88 | 9,154,939 |
22 Feb 2024 | 19.60 | 19.88 | 19.55 | 19.84 | 19.84 | 8,493,220 |
21 Feb 2024 | 19.43 | 20.33 | 19.23 | 19.74 | 19.74 | 11,005,377 |
20 Feb 2024 | 19.44 | 19.93 | 19.22 | 19.67 | 19.67 | 9,086,872 |
19 Feb 2024 | 20.07 | 20.10 | 19.17 | 19.54 | 19.54 | 13,468,912 |
08 Feb 2024 | 19.78 | 21.08 | 19.30 | 20.07 | 20.07 | 17,315,623 |
07 Feb 2024 | 18.16 | 19.88 | 18.16 | 19.88 | 19.88 | 22,491,696 |
06 Feb 2024 | 16.47 | 18.20 | 16.30 | 18.07 | 18.07 | 13,342,192 |
05 Feb 2024 | 17.12 | 17.32 | 15.90 | 16.72 | 16.72 | 16,376,413 |
02 Feb 2024 | 18.31 | 18.49 | 16.71 | 17.21 | 17.21 | 12,500,721 |
01 Feb 2024 | 17.92 | 18.83 | 17.77 | 18.31 | 18.31 | 12,798,227 |
31 Jan 2024 | 18.81 | 18.91 | 17.89 | 17.93 | 17.93 | 10,581,849 |
30 Jan 2024 | 19.00 | 19.25 | 18.80 | 18.82 | 18.82 | 6,717,311 |
29 Jan 2024 | 19.63 | 20.03 | 19.00 | 19.19 | 19.19 | 11,145,644 |
26 Jan 2024 | 20.33 | 20.55 | 19.28 | 19.49 | 19.49 | 14,379,286 |
25 Jan 2024 | 19.90 | 20.65 | 19.75 | 20.53 | 20.53 | 8,948,563 |
24 Jan 2024 | 20.10 | 20.35 | 19.32 | 19.93 | 19.93 | 7,330,973 |
23 Jan 2024 | 19.66 | 20.08 | 19.43 | 19.86 | 19.86 | 7,210,040 |
22 Jan 2024 | 20.60 | 20.61 | 19.43 | 19.62 | 19.62 | 8,084,180 |
19 Jan 2024 | 20.76 | 20.95 | 20.60 | 20.62 | 20.62 | 5,145,171 |
18 Jan 2024 | 20.62 | 20.87 | 20.22 | 20.82 | 20.82 | 8,055,622 |
17 Jan 2024 | 21.33 | 21.39 | 20.66 | 20.67 | 20.67 | 7,387,975 |
16 Jan 2024 | 21.62 | 21.75 | 20.93 | 21.40 | 21.40 | 11,029,385 |
15 Jan 2024 | 21.66 | 22.09 | 21.56 | 21.66 | 21.66 | 6,424,000 |
12 Jan 2024 | 22.20 | 22.46 | 21.78 | 21.87 | 21.87 | 7,699,052 |
11 Jan 2024 | 22.50 | 22.58 | 21.55 | 22.31 | 22.31 | 15,964,904 |
10 Jan 2024 | 21.57 | 21.90 | 21.21 | 21.48 | 21.48 | 5,919,409 |
09 Jan 2024 | 21.35 | 21.74 | 21.20 | 21.56 | 21.56 | 6,996,009 |
08 Jan 2024 | 21.95 | 21.97 | 21.29 | 21.29 | 21.29 | 10,652,946 |
05 Jan 2024 | 22.48 | 22.71 | 21.73 | 21.92 | 21.92 | 9,988,981 |
04 Jan 2024 | 22.91 | 22.98 | 22.35 | 22.48 | 22.48 | 7,519,600 |
03 Jan 2024 | 23.10 | 23.54 | 22.75 | 22.96 | 22.96 | 9,699,536 |
02 Jan 2024 | 24.27 | 24.28 | 23.06 | 23.16 | 23.16 | 13,323,358 |
29 Dec 2023 | 24.19 | 24.38 | 23.91 | 24.21 | 24.21 | 8,436,599 |
28 Dec 2023 | 23.31 | 24.29 | 23.12 | 24.18 | 24.18 | 7,336,951 |
27 Dec 2023 | 23.36 | 23.50 | 23.08 | 23.35 | 23.35 | 5,510,392 |
26 Dec 2023 | 23.70 | 23.76 | 23.00 | 23.07 | 23.07 | 7,529,123 |
25 Dec 2023 | 23.63 | 23.98 | 23.61 | 23.82 | 23.82 | 3,723,606 |
22 Dec 2023 | 24.19 | 24.21 | 23.45 | 23.73 | 23.73 | 10,937,644 |
21 Dec 2023 | 24.40 | 24.57 | 24.04 | 24.26 | 24.26 | 7,668,516 |
20 Dec 2023 | 24.81 | 25.06 | 24.47 | 24.55 | 24.55 | 3,626,817 |
19 Dec 2023 | 25.15 | 25.29 | 24.60 | 24.80 | 24.80 | 5,770,837 |
18 Dec 2023 | 24.83 | 25.52 | 24.80 | 25.27 | 25.27 | 5,671,731 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |