Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 17.38 | 17.57 | 17.26 | 17.50 | 17.50 | 23,912,345 |
20 May 2024 | 17.16 | 17.43 | 17.05 | 17.35 | 17.35 | 28,132,852 |
17 May 2024 | 17.56 | 17.82 | 16.96 | 17.39 | 17.39 | 26,627,322 |
16 May 2024 | 17.69 | 17.82 | 17.36 | 17.69 | 17.69 | 15,159,510 |
15 May 2024 | 18.39 | 18.43 | 17.57 | 17.67 | 17.67 | 21,971,598 |
14 May 2024 | 18.35 | 18.57 | 18.21 | 18.24 | 18.24 | 14,308,536 |
13 May 2024 | 18.60 | 18.79 | 18.30 | 18.38 | 18.38 | 20,992,425 |
10 May 2024 | 19.55 | 19.65 | 18.98 | 19.08 | 19.08 | 29,764,492 |
09 May 2024 | 19.50 | 19.98 | 19.20 | 19.86 | 19.86 | 50,209,007 |
08 May 2024 | 19.12 | 19.12 | 18.72 | 18.96 | 18.96 | 21,156,793 |
07 May 2024 | 19.41 | 19.41 | 18.96 | 19.12 | 19.12 | 41,326,437 |
06 May 2024 | 20.30 | 20.36 | 19.39 | 19.73 | 19.73 | 68,811,568 |
30 Apr 2024 | 19.10 | 19.10 | 18.40 | 18.51 | 18.51 | 16,428,606 |
29 Apr 2024 | 18.38 | 19.70 | 18.30 | 19.10 | 19.10 | 26,785,343 |
26 Apr 2024 | 18.50 | 18.65 | 18.10 | 18.41 | 18.41 | 16,489,789 |
25 Apr 2024 | 18.10 | 18.55 | 17.81 | 18.41 | 18.41 | 14,593,468 |
24 Apr 2024 | 17.97 | 18.05 | 17.34 | 18.01 | 18.01 | 14,074,447 |
23 Apr 2024 | 17.93 | 18.23 | 17.87 | 17.97 | 17.97 | 9,311,496 |
22 Apr 2024 | 18.25 | 18.55 | 17.53 | 17.89 | 17.89 | 12,609,965 |
19 Apr 2024 | 18.80 | 18.84 | 18.07 | 18.36 | 18.36 | 15,383,462 |
18 Apr 2024 | 18.95 | 19.38 | 18.51 | 19.00 | 19.00 | 18,850,763 |
17 Apr 2024 | 18.92 | 19.58 | 18.81 | 19.29 | 19.29 | 20,379,288 |
16 Apr 2024 | 20.20 | 20.28 | 18.80 | 18.92 | 18.92 | 26,281,700 |
15 Apr 2024 | 19.90 | 21.23 | 19.80 | 20.55 | 20.55 | 26,289,866 |
12 Apr 2024 | 20.81 | 20.81 | 19.98 | 20.00 | 20.00 | 18,985,824 |
11 Apr 2024 | 21.01 | 21.25 | 20.52 | 20.95 | 20.95 | 18,498,455 |
10 Apr 2024 | 22.18 | 22.18 | 21.05 | 21.31 | 21.31 | 26,030,340 |
09 Apr 2024 | 20.30 | 22.57 | 20.20 | 22.18 | 22.18 | 37,868,511 |
08 Apr 2024 | 20.35 | 21.30 | 20.32 | 20.53 | 20.53 | 24,961,066 |
03 Apr 2024 | 20.41 | 21.25 | 20.31 | 20.59 | 20.59 | 31,828,813 |
02 Apr 2024 | 20.15 | 20.81 | 19.74 | 20.50 | 20.50 | 29,422,898 |
01 Apr 2024 | 19.38 | 20.33 | 19.34 | 20.12 | 20.12 | 25,621,593 |
29 Mar 2024 | 19.20 | 19.70 | 19.11 | 19.28 | 19.28 | 13,652,308 |
28 Mar 2024 | 19.10 | 19.65 | 18.94 | 19.07 | 19.07 | 19,940,458 |
27 Mar 2024 | 20.11 | 20.30 | 18.92 | 18.95 | 18.95 | 29,769,982 |
26 Mar 2024 | 17.80 | 19.60 | 17.70 | 19.60 | 19.60 | 30,546,259 |
25 Mar 2024 | 19.05 | 19.08 | 17.80 | 17.82 | 17.82 | 26,487,468 |
22 Mar 2024 | 19.71 | 19.71 | 18.94 | 18.98 | 18.98 | 16,615,117 |
21 Mar 2024 | 20.24 | 20.25 | 19.65 | 19.72 | 19.72 | 16,703,561 |
20 Mar 2024 | 20.26 | 20.69 | 20.16 | 20.27 | 20.27 | 14,978,608 |
19 Mar 2024 | 20.34 | 20.56 | 19.95 | 20.29 | 20.29 | 25,936,501 |
18 Mar 2024 | 19.23 | 20.44 | 19.18 | 20.28 | 20.28 | 40,752,572 |
15 Mar 2024 | 19.27 | 19.30 | 18.90 | 18.98 | 18.98 | 21,181,112 |
14 Mar 2024 | 19.95 | 20.06 | 19.07 | 19.30 | 19.30 | 21,465,768 |
13 Mar 2024 | 19.97 | 20.82 | 19.70 | 19.85 | 19.85 | 36,631,339 |
12 Mar 2024 | 19.65 | 20.44 | 19.39 | 20.21 | 20.21 | 60,622,912 |
11 Mar 2024 | 17.56 | 19.01 | 17.55 | 19.01 | 19.01 | 34,411,640 |
08 Mar 2024 | 17.38 | 17.80 | 17.12 | 17.28 | 17.28 | 11,804,833 |
07 Mar 2024 | 18.00 | 18.11 | 17.36 | 17.41 | 17.41 | 12,933,850 |
06 Mar 2024 | 17.94 | 18.38 | 17.68 | 18.00 | 18.00 | 13,902,675 |
05 Mar 2024 | 18.20 | 18.29 | 17.92 | 18.00 | 18.00 | 16,046,630 |
04 Mar 2024 | 18.56 | 19.29 | 18.38 | 18.50 | 18.50 | 21,815,333 |
01 Mar 2024 | 18.70 | 18.95 | 18.46 | 18.59 | 18.59 | 23,027,679 |
29 Feb 2024 | 18.30 | 18.91 | 18.08 | 18.76 | 18.76 | 41,627,728 |
28 Feb 2024 | 17.71 | 19.40 | 17.65 | 18.30 | 18.30 | 44,040,737 |
27 Feb 2024 | 17.33 | 17.64 | 17.26 | 17.64 | 17.64 | 11,489,081 |
26 Feb 2024 | 17.43 | 17.93 | 17.42 | 17.47 | 17.47 | 13,874,882 |
23 Feb 2024 | 17.42 | 17.58 | 17.20 | 17.39 | 17.39 | 12,146,073 |
22 Feb 2024 | 16.97 | 17.46 | 16.94 | 17.32 | 17.32 | 11,463,512 |
21 Feb 2024 | 16.62 | 17.67 | 16.49 | 17.23 | 17.23 | 20,178,659 |
20 Feb 2024 | 16.64 | 16.99 | 16.43 | 16.89 | 16.89 | 15,402,735 |
19 Feb 2024 | 16.75 | 16.79 | 16.33 | 16.72 | 16.72 | 21,094,484 |
08 Feb 2024 | 16.30 | 16.73 | 15.50 | 16.72 | 16.72 | 37,300,070 |
07 Feb 2024 | 16.49 | 16.73 | 16.02 | 16.38 | 16.38 | 34,462,183 |
06 Feb 2024 | 15.35 | 16.45 | 15.15 | 16.41 | 16.41 | 24,732,605 |
05 Feb 2024 | 15.62 | 15.80 | 14.66 | 15.35 | 15.35 | 22,349,335 |
02 Feb 2024 | 16.43 | 16.55 | 15.00 | 15.65 | 15.65 | 23,021,695 |
01 Feb 2024 | 16.35 | 16.63 | 16.13 | 16.35 | 16.35 | 16,237,521 |
31 Jan 2024 | 16.81 | 17.37 | 16.29 | 16.46 | 16.46 | 19,353,748 |
30 Jan 2024 | 17.31 | 17.57 | 16.89 | 16.92 | 16.92 | 17,636,822 |
29 Jan 2024 | 18.01 | 18.14 | 17.38 | 17.47 | 17.47 | 14,204,019 |
26 Jan 2024 | 18.65 | 18.82 | 18.01 | 18.01 | 18.01 | 15,095,650 |
25 Jan 2024 | 18.49 | 18.89 | 18.04 | 18.83 | 18.83 | 12,219,745 |
24 Jan 2024 | 18.87 | 19.00 | 18.02 | 18.63 | 18.63 | 14,096,797 |
23 Jan 2024 | 18.81 | 19.11 | 18.32 | 18.78 | 18.78 | 10,686,085 |
22 Jan 2024 | 19.31 | 19.45 | 18.69 | 18.87 | 18.87 | 15,270,874 |
19 Jan 2024 | 19.92 | 20.45 | 19.46 | 19.52 | 19.52 | 15,230,260 |
18 Jan 2024 | 19.49 | 20.10 | 19.25 | 20.06 | 20.06 | 14,218,833 |
17 Jan 2024 | 20.05 | 20.30 | 19.70 | 19.70 | 19.70 | 12,794,646 |
16 Jan 2024 | 19.91 | 20.45 | 19.76 | 20.18 | 20.18 | 13,853,421 |
15 Jan 2024 | 20.81 | 21.18 | 19.84 | 19.91 | 19.91 | 19,583,773 |
12 Jan 2024 | 19.83 | 20.65 | 19.64 | 20.23 | 20.23 | 19,897,354 |
11 Jan 2024 | 19.30 | 20.20 | 19.11 | 19.92 | 19.92 | 13,558,749 |
10 Jan 2024 | 19.18 | 19.88 | 18.96 | 19.36 | 19.36 | 10,152,925 |
09 Jan 2024 | 18.88 | 19.64 | 18.58 | 19.26 | 19.26 | 11,852,322 |
08 Jan 2024 | 19.21 | 19.70 | 18.85 | 18.90 | 18.90 | 11,250,370 |
05 Jan 2024 | 19.92 | 20.26 | 19.17 | 19.27 | 19.27 | 13,961,630 |
04 Jan 2024 | 20.13 | 20.28 | 19.73 | 19.91 | 19.91 | 9,265,510 |
03 Jan 2024 | 20.27 | 20.39 | 20.04 | 20.22 | 20.22 | 9,812,227 |
02 Jan 2024 | 21.08 | 21.08 | 20.23 | 20.27 | 20.27 | 12,356,222 |
29 Dec 2023 | 21.20 | 21.38 | 20.80 | 20.93 | 20.93 | 14,065,513 |
28 Dec 2023 | 20.04 | 21.49 | 19.96 | 21.23 | 21.23 | 17,551,601 |
27 Dec 2023 | 20.33 | 20.39 | 20.00 | 20.04 | 20.04 | 8,083,123 |
26 Dec 2023 | 20.25 | 20.46 | 20.03 | 20.32 | 20.32 | 9,281,788 |
25 Dec 2023 | 20.00 | 20.52 | 20.00 | 20.25 | 20.25 | 9,363,765 |
22 Dec 2023 | 19.60 | 20.58 | 19.40 | 20.11 | 20.11 | 15,175,427 |
21 Dec 2023 | 19.13 | 19.94 | 19.09 | 19.71 | 19.71 | 12,820,394 |
20 Dec 2023 | 19.63 | 19.71 | 19.21 | 19.25 | 19.25 | 10,436,886 |
19 Dec 2023 | 19.59 | 19.92 | 19.45 | 19.59 | 19.59 | 10,662,007 |
18 Dec 2023 | 20.10 | 20.20 | 19.51 | 19.55 | 19.55 | 12,721,288 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |