Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 21.42 | 21.76 | 21.26 | 21.50 | 21.50 | 2,625,100 |
15 May 2024 | 21.58 | 21.73 | 21.19 | 21.45 | 21.45 | 3,171,932 |
14 May 2024 | 22.11 | 22.30 | 21.48 | 21.87 | 21.87 | 5,267,124 |
13 May 2024 | 21.84 | 22.80 | 21.31 | 22.44 | 22.44 | 6,644,537 |
10 May 2024 | 22.35 | 22.35 | 21.63 | 21.73 | 21.73 | 6,216,636 |
09 May 2024 | 23.11 | 23.40 | 22.36 | 22.71 | 22.71 | 9,307,477 |
08 May 2024 | 21.30 | 23.46 | 21.08 | 23.46 | 23.46 | 5,112,505 |
07 May 2024 | 21.15 | 21.44 | 21.08 | 21.33 | 21.33 | 1,671,220 |
06 May 2024 | 21.00 | 21.24 | 20.82 | 21.17 | 21.17 | 1,538,520 |
30 Apr 2024 | 20.78 | 20.89 | 20.57 | 20.73 | 20.73 | 1,613,300 |
29 Apr 2024 | 20.26 | 20.80 | 20.26 | 20.78 | 20.78 | 2,063,136 |
26 Apr 2024 | 19.45 | 20.61 | 19.45 | 20.27 | 20.27 | 2,611,760 |
25 Apr 2024 | 19.12 | 19.56 | 19.02 | 19.45 | 19.45 | 1,225,560 |
24 Apr 2024 | 18.77 | 19.20 | 18.75 | 19.15 | 19.15 | 1,256,800 |
23 Apr 2024 | 18.70 | 18.88 | 18.44 | 18.77 | 18.77 | 1,367,240 |
22 Apr 2024 | 18.49 | 18.89 | 17.90 | 18.61 | 18.61 | 1,520,640 |
19 Apr 2024 | 18.48 | 18.80 | 18.05 | 18.55 | 18.55 | 1,817,800 |
18 Apr 2024 | 18.31 | 18.92 | 17.90 | 18.47 | 18.47 | 2,190,000 |
17 Apr 2024 | 17.85 | 18.38 | 17.65 | 18.30 | 18.30 | 2,343,000 |
16 Apr 2024 | 18.32 | 18.32 | 17.17 | 17.17 | 17.17 | 3,047,600 |
15 Apr 2024 | 19.55 | 19.85 | 17.89 | 18.47 | 18.47 | 3,808,480 |
12 Apr 2024 | 20.06 | 20.27 | 19.56 | 19.61 | 19.61 | 1,958,400 |
11 Apr 2024 | 20.13 | 20.35 | 19.79 | 19.98 | 19.98 | 1,601,800 |
10 Apr 2024 | 21.27 | 21.35 | 20.08 | 20.13 | 20.13 | 2,051,500 |
09 Apr 2024 | 20.91 | 21.35 | 20.71 | 21.27 | 21.27 | 1,833,440 |
08 Apr 2024 | 22.19 | 22.20 | 20.61 | 20.74 | 20.74 | 4,094,504 |
03 Apr 2024 | 21.98 | 22.48 | 21.69 | 22.27 | 22.27 | 3,580,916 |
02 Apr 2024 | 21.89 | 22.34 | 21.40 | 22.21 | 22.21 | 5,537,962 |
01 Apr 2024 | 20.38 | 22.29 | 20.17 | 21.97 | 21.97 | 5,910,196 |
29 Mar 2024 | 20.09 | 20.22 | 19.60 | 20.26 | 20.26 | 727,200 |
28 Mar 2024 | 19.70 | 20.34 | 19.60 | 20.05 | 20.05 | 2,130,000 |
27 Mar 2024 | 20.60 | 20.86 | 19.53 | 19.54 | 19.54 | 1,735,860 |
26 Mar 2024 | 21.20 | 21.52 | 20.42 | 20.78 | 20.78 | 2,050,522 |
25 Mar 2024 | 21.85 | 22.33 | 21.11 | 21.15 | 21.15 | 2,908,615 |
22 Mar 2024 | 22.26 | 22.68 | 22.13 | 22.14 | 22.14 | 2,273,303 |
21 Mar 2024 | 22.80 | 22.93 | 22.10 | 22.33 | 22.33 | 2,389,681 |
20 Mar 2024 | 22.49 | 22.98 | 22.28 | 22.84 | 22.84 | 2,838,680 |
19 Mar 2024 | 22.50 | 22.64 | 22.26 | 22.43 | 22.43 | 1,850,220 |
18 Mar 2024 | 21.95 | 22.54 | 21.87 | 22.50 | 22.50 | 2,226,840 |
15 Mar 2024 | 21.67 | 21.94 | 21.38 | 21.93 | 21.93 | 1,067,892 |
14 Mar 2024 | 22.04 | 22.29 | 21.42 | 21.72 | 21.72 | 1,744,060 |
13 Mar 2024 | 22.03 | 22.36 | 21.95 | 22.18 | 22.18 | 2,211,846 |
12 Mar 2024 | 21.88 | 22.15 | 21.65 | 22.06 | 22.06 | 1,884,336 |
11 Mar 2024 | 21.58 | 21.88 | 21.40 | 21.86 | 21.86 | 1,433,896 |
08 Mar 2024 | 21.20 | 21.74 | 21.06 | 21.68 | 21.68 | 1,435,020 |
07 Mar 2024 | 21.69 | 22.07 | 21.24 | 21.30 | 21.30 | 1,990,480 |
06 Mar 2024 | 21.76 | 22.05 | 21.47 | 21.75 | 21.75 | 1,832,436 |
05 Mar 2024 | 22.32 | 22.40 | 21.64 | 21.80 | 21.80 | 2,643,200 |
04 Mar 2024 | 22.06 | 22.42 | 21.50 | 22.40 | 22.40 | 4,200,580 |
01 Mar 2024 | 22.09 | 22.48 | 21.47 | 21.88 | 21.88 | 4,094,200 |
29 Feb 2024 | 20.04 | 21.75 | 20.04 | 21.70 | 21.70 | 4,182,405 |
28 Feb 2024 | 22.71 | 23.00 | 20.62 | 20.62 | 20.62 | 5,398,112 |
27 Feb 2024 | 22.34 | 22.97 | 22.03 | 22.91 | 22.91 | 4,997,916 |
26 Feb 2024 | 22.49 | 22.85 | 21.80 | 22.73 | 22.73 | 6,693,812 |
23 Feb 2024 | 21.68 | 23.10 | 21.09 | 23.10 | 23.10 | 7,823,017 |
22 Feb 2024 | 20.30 | 21.25 | 20.29 | 21.00 | 21.00 | 2,588,984 |
21 Feb 2024 | 20.25 | 20.85 | 20.03 | 20.36 | 20.36 | 1,676,341 |
20 Feb 2024 | 20.33 | 20.45 | 19.72 | 20.40 | 20.40 | 863,329 |
19 Feb 2024 | 20.15 | 20.88 | 20.12 | 20.36 | 20.36 | 1,907,485 |
08 Feb 2024 | 18.23 | 19.93 | 18.03 | 19.93 | 19.93 | 1,828,500 |
07 Feb 2024 | 18.88 | 19.02 | 17.88 | 18.12 | 18.12 | 2,343,042 |
06 Feb 2024 | 17.95 | 19.30 | 16.80 | 18.70 | 18.70 | 2,693,666 |
05 Feb 2024 | 18.65 | 18.96 | 17.18 | 18.10 | 18.10 | 3,204,580 |
02 Feb 2024 | 19.40 | 19.67 | 18.39 | 19.00 | 19.00 | 2,472,700 |
01 Feb 2024 | 19.57 | 20.00 | 18.82 | 19.34 | 19.34 | 1,918,273 |
31 Jan 2024 | 20.18 | 20.30 | 19.34 | 19.57 | 19.57 | 2,019,400 |
30 Jan 2024 | 20.87 | 20.87 | 19.99 | 20.22 | 20.22 | 1,957,640 |
29 Jan 2024 | 21.03 | 21.53 | 20.50 | 20.65 | 20.65 | 1,218,604 |
26 Jan 2024 | 21.37 | 21.95 | 21.02 | 21.16 | 21.16 | 1,583,102 |
25 Jan 2024 | 20.77 | 21.41 | 20.40 | 21.33 | 21.33 | 1,341,540 |
24 Jan 2024 | 20.26 | 20.70 | 19.74 | 20.62 | 20.62 | 1,518,760 |
23 Jan 2024 | 19.94 | 20.33 | 19.70 | 20.27 | 20.27 | 1,515,840 |
22 Jan 2024 | 21.54 | 21.71 | 19.80 | 20.04 | 20.04 | 1,660,940 |
19 Jan 2024 | 21.68 | 22.18 | 21.68 | 21.70 | 21.70 | 1,061,000 |
18 Jan 2024 | 22.22 | 22.39 | 21.29 | 21.77 | 21.77 | 2,012,360 |
17 Jan 2024 | 22.82 | 22.97 | 22.24 | 22.27 | 22.27 | 902,100 |
16 Jan 2024 | 23.47 | 23.47 | 22.58 | 22.92 | 22.92 | 958,700 |
15 Jan 2024 | 23.70 | 23.73 | 23.15 | 23.20 | 23.20 | 829,733 |
12 Jan 2024 | 23.85 | 23.99 | 23.50 | 23.53 | 23.53 | 874,258 |
11 Jan 2024 | 23.20 | 24.04 | 23.02 | 23.84 | 23.84 | 848,000 |
10 Jan 2024 | 23.50 | 23.63 | 22.77 | 23.15 | 23.15 | 815,568 |
09 Jan 2024 | 23.78 | 23.87 | 23.27 | 23.41 | 23.41 | 1,043,740 |
08 Jan 2024 | 24.01 | 24.08 | 23.47 | 23.51 | 23.51 | 1,167,604 |
05 Jan 2024 | 24.60 | 24.74 | 23.91 | 24.08 | 24.08 | 881,208 |
04 Jan 2024 | 25.28 | 25.28 | 24.51 | 24.62 | 24.62 | 942,360 |
03 Jan 2024 | 25.39 | 25.68 | 25.01 | 25.22 | 25.22 | 1,070,603 |
02 Jan 2024 | 25.66 | 25.87 | 25.39 | 25.39 | 25.39 | 875,480 |
29 Dec 2023 | 25.35 | 25.68 | 25.20 | 25.59 | 25.59 | 744,860 |
28 Dec 2023 | 24.83 | 25.55 | 24.78 | 25.36 | 25.36 | 1,156,052 |
27 Dec 2023 | 24.75 | 25.10 | 24.40 | 25.03 | 25.03 | 615,900 |
26 Dec 2023 | 25.50 | 25.50 | 24.59 | 24.76 | 24.76 | 780,688 |
25 Dec 2023 | 25.25 | 25.60 | 25.07 | 25.40 | 25.40 | 763,232 |
22 Dec 2023 | 25.67 | 25.81 | 25.10 | 25.31 | 25.31 | 835,512 |
21 Dec 2023 | 25.64 | 25.77 | 25.20 | 25.66 | 25.66 | 854,940 |
20 Dec 2023 | 26.04 | 26.23 | 25.62 | 25.72 | 25.72 | 850,786 |
19 Dec 2023 | 25.70 | 25.98 | 25.47 | 25.89 | 25.89 | 805,372 |
18 Dec 2023 | 25.88 | 26.09 | 25.60 | 25.61 | 25.61 | 944,780 |
15 Dec 2023 | 26.70 | 26.75 | 25.99 | 26.15 | 26.15 | 1,139,761 |
14 Dec 2023 | 26.75 | 26.93 | 26.49 | 26.64 | 26.64 | 586,537 |
13 Dec 2023 | 26.50 | 26.87 | 26.37 | 26.69 | 26.69 | 824,557 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |