Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 20.66 | 20.92 | 20.39 | 20.39 | 20.39 | 1,735,192 |
23 May 2024 | 21.24 | 21.24 | 20.66 | 20.66 | 20.66 | 2,296,865 |
22 May 2024 | 21.00 | 21.29 | 20.75 | 21.23 | 21.23 | 2,141,500 |
21 May 2024 | 21.33 | 21.45 | 20.81 | 20.81 | 20.81 | 2,214,900 |
20 May 2024 | 21.38 | 21.68 | 21.15 | 21.29 | 21.29 | 3,749,711 |
17 May 2024 | 21.65 | 21.71 | 21.27 | 21.39 | 21.39 | 1,849,011 |
16 May 2024 | 21.56 | 21.75 | 21.35 | 21.47 | 21.47 | 2,405,700 |
15 May 2024 | 21.74 | 21.96 | 21.46 | 21.56 | 21.56 | 2,258,300 |
14 May 2024 | 21.22 | 21.82 | 21.21 | 21.76 | 21.76 | 2,792,000 |
13 May 2024 | 21.64 | 21.64 | 21.05 | 21.22 | 21.22 | 2,428,100 |
10 May 2024 | 21.85 | 22.00 | 21.55 | 21.83 | 21.83 | 2,369,800 |
09 May 2024 | 21.39 | 22.05 | 21.30 | 21.78 | 21.78 | 3,391,773 |
08 May 2024 | 21.68 | 21.97 | 21.41 | 21.43 | 21.43 | 3,066,000 |
07 May 2024 | 21.81 | 21.88 | 21.66 | 21.81 | 21.81 | 2,770,272 |
06 May 2024 | 22.25 | 22.27 | 21.63 | 21.97 | 21.97 | 4,370,973 |
30 Apr 2024 | 21.43 | 22.05 | 21.30 | 21.94 | 21.94 | 7,561,511 |
29 Apr 2024 | 21.01 | 21.21 | 20.60 | 21.10 | 21.10 | 4,420,311 |
26 Apr 2024 | 20.27 | 20.58 | 20.19 | 20.45 | 20.45 | 3,831,000 |
25 Apr 2024 | 20.26 | 20.80 | 20.17 | 20.23 | 20.23 | 3,965,100 |
24 Apr 2024 | 20.52 | 21.50 | 20.42 | 20.58 | 20.58 | 5,838,596 |
23 Apr 2024 | 19.68 | 19.94 | 19.46 | 19.74 | 19.74 | 2,120,718 |
22 Apr 2024 | 19.68 | 19.87 | 18.88 | 19.46 | 19.46 | 2,526,400 |
19 Apr 2024 | 20.25 | 20.25 | 19.55 | 19.77 | 19.77 | 4,059,436 |
18 Apr 2024 | 20.35 | 20.79 | 20.01 | 20.25 | 20.25 | 4,687,067 |
17 Apr 2024 | 19.61 | 21.20 | 19.60 | 20.60 | 20.60 | 5,916,020 |
16 Apr 2024 | 21.61 | 21.65 | 19.94 | 19.94 | 19.94 | 5,967,100 |
15 Apr 2024 | 23.80 | 23.80 | 21.50 | 22.15 | 22.15 | 8,524,616 |
12 Apr 2024 | 23.03 | 24.50 | 23.00 | 23.60 | 23.60 | 12,215,645 |
11 Apr 2024 | 22.42 | 23.50 | 22.23 | 23.50 | 23.50 | 12,124,181 |
10 Apr 2024 | 21.55 | 23.52 | 21.40 | 23.02 | 23.02 | 14,814,710 |
09 Apr 2024 | 22.68 | 22.70 | 21.51 | 21.57 | 21.57 | 11,711,924 |
08 Apr 2024 | 20.15 | 22.17 | 20.15 | 22.17 | 22.17 | 7,449,942 |
03 Apr 2024 | 20.66 | 20.78 | 19.93 | 20.15 | 20.15 | 2,802,436 |
02 Apr 2024 | 20.95 | 21.28 | 20.55 | 20.83 | 20.83 | 2,979,136 |
01 Apr 2024 | 20.35 | 21.98 | 20.33 | 20.91 | 20.91 | 3,595,352 |
29 Mar 2024 | 20.40 | 20.50 | 19.91 | 20.12 | 20.12 | 1,200,803 |
28 Mar 2024 | 19.31 | 20.29 | 19.31 | 20.03 | 20.03 | 2,454,201 |
27 Mar 2024 | 20.67 | 20.82 | 19.42 | 19.49 | 19.49 | 2,792,400 |
26 Mar 2024 | 20.32 | 20.86 | 20.18 | 20.66 | 20.66 | 2,789,650 |
25 Mar 2024 | 20.96 | 21.23 | 20.30 | 20.32 | 20.32 | 2,602,000 |
22 Mar 2024 | 21.77 | 21.77 | 20.98 | 21.07 | 21.07 | 2,843,700 |
21 Mar 2024 | 21.88 | 21.99 | 21.48 | 21.76 | 21.76 | 2,528,700 |
20 Mar 2024 | 21.77 | 21.97 | 21.61 | 21.88 | 21.88 | 2,407,686 |
19 Mar 2024 | 21.93 | 22.15 | 21.69 | 21.79 | 21.79 | 2,734,118 |
18 Mar 2024 | 21.79 | 21.98 | 21.55 | 21.90 | 21.90 | 2,893,911 |
15 Mar 2024 | 21.19 | 21.59 | 20.91 | 21.59 | 21.59 | 3,019,453 |
14 Mar 2024 | 21.47 | 21.59 | 20.84 | 21.19 | 21.19 | 2,874,412 |
13 Mar 2024 | 21.47 | 21.67 | 21.25 | 21.46 | 21.46 | 3,593,400 |
12 Mar 2024 | 21.03 | 21.48 | 20.78 | 21.47 | 21.47 | 4,107,356 |
11 Mar 2024 | 20.16 | 20.96 | 20.16 | 20.96 | 20.96 | 3,047,965 |
08 Mar 2024 | 20.47 | 20.60 | 19.92 | 20.26 | 20.26 | 2,363,711 |
07 Mar 2024 | 21.09 | 21.37 | 20.34 | 20.39 | 20.39 | 2,626,626 |
06 Mar 2024 | 20.93 | 21.20 | 20.56 | 20.94 | 20.94 | 2,017,900 |
05 Mar 2024 | 20.96 | 21.30 | 20.62 | 20.81 | 20.81 | 2,417,969 |
04 Mar 2024 | 21.55 | 21.65 | 20.87 | 21.25 | 21.25 | 2,639,651 |
01 Mar 2024 | 21.67 | 21.99 | 21.37 | 21.63 | 21.63 | 2,783,680 |
29 Feb 2024 | 20.00 | 21.50 | 20.00 | 21.48 | 21.48 | 3,153,040 |
28 Feb 2024 | 22.50 | 22.74 | 20.40 | 20.46 | 20.46 | 5,297,120 |
27 Feb 2024 | 21.53 | 22.42 | 21.41 | 22.42 | 22.42 | 3,885,462 |
26 Feb 2024 | 21.45 | 22.66 | 21.22 | 21.85 | 21.85 | 4,615,900 |
23 Feb 2024 | 20.21 | 21.06 | 20.20 | 20.98 | 20.98 | 2,978,400 |
22 Feb 2024 | 20.05 | 20.38 | 19.80 | 20.21 | 20.21 | 2,427,600 |
21 Feb 2024 | 19.42 | 20.56 | 19.18 | 20.03 | 20.03 | 3,205,918 |
20 Feb 2024 | 19.37 | 19.69 | 19.00 | 19.54 | 19.54 | 2,010,436 |
19 Feb 2024 | 19.07 | 19.90 | 19.07 | 19.48 | 19.48 | 3,616,253 |
08 Feb 2024 | 17.26 | 19.04 | 17.05 | 19.03 | 19.03 | 4,240,854 |
07 Feb 2024 | 17.50 | 18.20 | 17.03 | 17.31 | 17.31 | 3,248,814 |
06 Feb 2024 | 16.53 | 17.76 | 15.31 | 17.48 | 17.48 | 3,143,788 |
05 Feb 2024 | 18.05 | 18.05 | 16.43 | 16.67 | 16.67 | 3,661,803 |
02 Feb 2024 | 19.27 | 19.57 | 17.57 | 18.19 | 18.19 | 2,602,075 |
01 Feb 2024 | 19.34 | 19.74 | 18.94 | 19.19 | 19.19 | 1,902,211 |
31 Jan 2024 | 20.46 | 20.66 | 19.27 | 19.39 | 19.39 | 2,250,200 |
30 Jan 2024 | 20.97 | 21.20 | 20.33 | 20.36 | 20.36 | 1,984,059 |
29 Jan 2024 | 22.14 | 22.42 | 21.11 | 21.15 | 21.15 | 1,947,850 |
26 Jan 2024 | 22.27 | 22.56 | 22.10 | 22.22 | 22.22 | 1,697,246 |
25 Jan 2024 | 21.70 | 22.46 | 21.58 | 22.44 | 22.44 | 2,025,000 |
24 Jan 2024 | 21.66 | 22.05 | 20.98 | 21.82 | 21.82 | 1,983,192 |
23 Jan 2024 | 21.49 | 21.86 | 21.18 | 21.65 | 21.65 | 1,954,240 |
22 Jan 2024 | 22.95 | 23.26 | 21.33 | 21.58 | 21.58 | 3,234,600 |
19 Jan 2024 | 23.20 | 23.47 | 22.70 | 23.06 | 23.06 | 1,911,397 |
18 Jan 2024 | 22.88 | 23.29 | 22.35 | 23.24 | 23.24 | 2,842,400 |
17 Jan 2024 | 23.55 | 23.83 | 23.11 | 23.11 | 23.11 | 1,754,900 |
16 Jan 2024 | 23.77 | 24.10 | 23.44 | 23.83 | 23.83 | 2,146,973 |
15 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
12 Jan 2024 | 24.11 | 24.78 | 24.11 | 24.55 | 24.55 | 2,584,954 |
11 Jan 2024 | 23.86 | 24.39 | 23.85 | 24.31 | 24.31 | 1,936,500 |
10 Jan 2024 | 23.92 | 24.18 | 23.59 | 24.10 | 24.10 | 3,031,212 |
09 Jan 2024 | 24.35 | 24.85 | 23.66 | 23.93 | 23.93 | 4,650,493 |
08 Jan 2024 | 25.27 | 25.27 | 24.20 | 24.29 | 24.29 | 3,519,768 |
05 Jan 2024 | 25.70 | 26.03 | 25.28 | 25.38 | 25.38 | 3,612,467 |
04 Jan 2024 | 25.73 | 25.85 | 25.24 | 25.30 | 25.30 | 2,981,300 |
03 Jan 2024 | 27.17 | 27.17 | 25.40 | 25.72 | 25.72 | 4,727,165 |
02 Jan 2024 | 27.61 | 27.87 | 27.30 | 27.30 | 27.30 | 1,885,165 |
29 Dec 2023 | 27.35 | 27.99 | 27.30 | 27.67 | 27.67 | 3,517,614 |
28 Dec 2023 | 26.80 | 27.56 | 26.50 | 27.41 | 27.41 | 2,953,952 |
27 Dec 2023 | 27.00 | 27.10 | 26.67 | 26.92 | 26.92 | 1,675,062 |
26 Dec 2023 | 27.75 | 27.76 | 26.80 | 26.91 | 26.91 | 2,490,741 |
25 Dec 2023 | 26.67 | 28.00 | 26.60 | 27.74 | 27.74 | 3,894,682 |
22 Dec 2023 | 26.88 | 27.27 | 26.61 | 26.86 | 26.86 | 2,523,300 |
21 Dec 2023 | 26.66 | 27.10 | 26.41 | 26.77 | 26.77 | 2,574,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |