Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 22.00 | 22.57 | 21.79 | 21.87 | 21.87 | 18,408,098 |
03 May 2024 | 21.14 | 22.54 | 20.78 | 22.00 | 22.00 | 19,091,656 |
02 May 2024 | 20.35 | 21.56 | 19.89 | 21.14 | 21.14 | 10,518,371 |
01 May 2024 | 20.24 | 21.30 | 18.82 | 20.35 | 20.35 | 26,537,855 |
30 Apr 2024 | 21.26 | 21.41 | 19.35 | 20.24 | 20.24 | 11,993,733 |
29 Apr 2024 | 20.72 | 25.53 | 20.70 | 21.27 | 21.27 | 23,148,172 |
28 Apr 2024 | 21.47 | 21.92 | 20.70 | 20.72 | 20.72 | 7,146,408 |
27 Apr 2024 | 21.18 | 21.51 | 20.51 | 21.47 | 21.47 | 4,679,639 |
26 Apr 2024 | 22.23 | 22.29 | 21.09 | 21.18 | 21.18 | 4,840,594 |
25 Apr 2024 | 21.68 | 22.55 | 21.08 | 22.23 | 22.23 | 8,219,060 |
24 Apr 2024 | 22.74 | 23.18 | 21.44 | 21.68 | 21.68 | 6,886,341 |
23 Apr 2024 | 23.62 | 23.75 | 22.63 | 22.74 | 22.74 | 4,898,896 |
22 Apr 2024 | 23.53 | 25.48 | 23.34 | 23.62 | 23.62 | 12,413,964 |
21 Apr 2024 | 23.49 | 24.78 | 23.27 | 23.54 | 23.54 | 10,102,827 |
20 Apr 2024 | 22.44 | 23.71 | 22.16 | 23.51 | 23.51 | 8,836,432 |
19 Apr 2024 | 21.45 | 23.09 | 20.23 | 22.45 | 22.45 | 10,084,077 |
18 Apr 2024 | 20.64 | 21.82 | 20.12 | 21.45 | 21.45 | 8,836,191 |
17 Apr 2024 | 21.82 | 21.91 | 20.02 | 20.64 | 20.64 | 12,759,700 |
16 Apr 2024 | 21.74 | 21.97 | 20.34 | 21.82 | 21.82 | 15,649,517 |
15 Apr 2024 | 21.95 | 22.65 | 20.76 | 21.74 | 21.74 | 12,387,729 |
14 Apr 2024 | 20.66 | 22.44 | 19.54 | 21.95 | 21.95 | 26,458,265 |
13 Apr 2024 | 23.31 | 23.69 | 18.88 | 20.66 | 20.66 | 32,273,879 |
12 Apr 2024 | 25.85 | 27.10 | 22.93 | 23.31 | 23.31 | 27,849,634 |
11 Apr 2024 | 25.72 | 27.12 | 25.50 | 25.85 | 25.85 | 13,553,434 |
10 Apr 2024 | 26.42 | 28.31 | 25.15 | 25.72 | 25.72 | 30,473,126 |
09 Apr 2024 | 25.34 | 28.26 | 24.84 | 26.42 | 26.42 | 19,830,184 |
08 Apr 2024 | 26.47 | 26.61 | 25.14 | 25.35 | 25.35 | 16,491,833 |
07 Apr 2024 | 24.42 | 31.54 | 24.22 | 26.49 | 26.49 | 39,783,480 |
06 Apr 2024 | 23.80 | 25.14 | 23.78 | 24.43 | 24.43 | 14,718,903 |
05 Apr 2024 | 25.22 | 25.24 | 23.36 | 23.81 | 23.81 | 22,245,956 |
04 Apr 2024 | 24.69 | 26.60 | 24.06 | 25.23 | 25.23 | 29,840,543 |
03 Apr 2024 | 24.27 | 25.75 | 23.45 | 24.69 | 24.69 | 14,138,629 |
02 Apr 2024 | 26.02 | 26.19 | 24.10 | 24.27 | 24.27 | 9,101,371 |
01 Apr 2024 | 27.13 | 27.78 | 25.36 | 26.02 | 26.02 | 10,654,411 |
31 Mar 2024 | 25.77 | 32.05 | 25.32 | 27.14 | 27.14 | 26,606,361 |
30 Mar 2024 | 26.49 | 26.93 | 24.72 | 25.77 | 25.77 | 16,790,411 |
29 Mar 2024 | 26.53 | 26.82 | 25.56 | 26.49 | 26.49 | 8,411,507 |
28 Mar 2024 | 28.17 | 28.17 | 26.31 | 26.53 | 26.53 | 17,805,508 |
27 Mar 2024 | 25.86 | 33.86 | 25.42 | 28.19 | 28.19 | 39,781,400 |
26 Mar 2024 | 26.03 | 27.50 | 25.53 | 25.86 | 25.86 | 12,476,546 |
25 Mar 2024 | 26.27 | 26.93 | 25.45 | 26.03 | 26.03 | 17,645,369 |
24 Mar 2024 | 28.38 | 28.38 | 25.26 | 26.31 | 26.31 | 17,107,767 |
23 Mar 2024 | 32.16 | 32.16 | 26.07 | 28.39 | 28.39 | 46,446,061 |
22 Mar 2024 | 21.41 | 34.58 | 21.33 | 32.16 | 32.16 | 148,445,401 |
21 Mar 2024 | 20.96 | 23.22 | 20.34 | 21.41 | 21.41 | 21,781,114 |
20 Mar 2024 | 20.48 | 21.17 | 19.42 | 20.96 | 20.96 | 15,147,382 |
19 Mar 2024 | 22.19 | 22.44 | 20.12 | 20.48 | 20.48 | 20,201,091 |
18 Mar 2024 | 22.58 | 23.48 | 21.37 | 22.19 | 22.19 | 15,701,916 |
17 Mar 2024 | 22.09 | 23.20 | 21.47 | 22.58 | 22.58 | 19,515,548 |
16 Mar 2024 | 23.12 | 24.43 | 21.64 | 22.09 | 22.09 | 15,527,471 |
15 Mar 2024 | 25.59 | 25.79 | 22.55 | 23.13 | 23.13 | 19,169,261 |
14 Mar 2024 | 26.39 | 26.93 | 24.22 | 25.60 | 25.60 | 12,603,223 |
13 Mar 2024 | 26.06 | 27.01 | 25.28 | 26.38 | 26.38 | 16,845,753 |
12 Mar 2024 | 24.44 | 26.11 | 23.62 | 26.08 | 26.08 | 18,211,943 |
11 Mar 2024 | 23.96 | 24.85 | 22.94 | 24.44 | 24.44 | 10,481,213 |
10 Mar 2024 | 24.53 | 24.76 | 22.95 | 23.96 | 23.96 | 11,087,723 |
09 Mar 2024 | 24.16 | 24.65 | 23.74 | 24.52 | 24.52 | 3,758,570 |
08 Mar 2024 | 24.23 | 25.03 | 23.18 | 24.17 | 24.17 | 12,658,005 |
07 Mar 2024 | 22.93 | 24.45 | 22.52 | 24.28 | 24.28 | 9,782,130 |
06 Mar 2024 | 21.25 | 23.25 | 20.82 | 22.93 | 22.93 | 13,742,451 |
05 Mar 2024 | 22.44 | 23.81 | 19.90 | 21.25 | 21.25 | 23,695,728 |
04 Mar 2024 | 21.38 | 22.93 | 21.00 | 22.45 | 22.45 | 4,529,273 |
03 Mar 2024 | 21.59 | 21.81 | 20.64 | 21.37 | 21.37 | 3,180,213 |
02 Mar 2024 | 20.54 | 21.69 | 20.38 | 21.57 | 21.57 | 3,744,717 |
01 Mar 2024 | 19.83 | 20.57 | 19.82 | 20.52 | 20.52 | 1,743,388 |
29 Feb 2024 | 19.87 | 20.63 | 19.46 | 19.84 | 19.84 | 2,298,846 |
28 Feb 2024 | 19.79 | 20.47 | 19.35 | 19.87 | 19.87 | 2,467,716 |
27 Feb 2024 | 19.16 | 20.06 | 19.16 | 19.79 | 19.79 | 2,397,560 |
26 Feb 2024 | 18.90 | 19.29 | 18.57 | 19.18 | 19.18 | 1,394,433 |
25 Feb 2024 | 18.69 | 19.00 | 18.64 | 18.92 | 18.92 | 1,137,646 |
24 Feb 2024 | 18.26 | 19.10 | 18.01 | 18.70 | 18.70 | 1,833,050 |
23 Feb 2024 | 18.18 | 18.87 | 17.99 | 18.26 | 18.26 | 1,877,029 |
22 Feb 2024 | 17.96 | 18.74 | 17.63 | 18.16 | 18.16 | 1,514,297 |
21 Feb 2024 | 18.46 | 18.64 | 17.43 | 17.97 | 17.97 | 1,363,578 |
20 Feb 2024 | 18.90 | 18.93 | 17.84 | 18.47 | 18.47 | 1,683,585 |
19 Feb 2024 | 18.69 | 19.05 | 18.68 | 18.90 | 18.90 | 1,346,520 |
18 Feb 2024 | 18.35 | 18.83 | 18.13 | 18.70 | 18.70 | 1,252,899 |
17 Feb 2024 | 18.30 | 18.90 | 18.08 | 18.33 | 18.33 | 1,852,437 |
16 Feb 2024 | 18.23 | 18.39 | 18.03 | 18.30 | 18.30 | 1,708,548 |
15 Feb 2024 | 18.40 | 18.81 | 18.14 | 18.22 | 18.22 | 1,553,050 |
14 Feb 2024 | 18.05 | 18.42 | 17.94 | 18.40 | 18.40 | 1,141,997 |
13 Feb 2024 | 18.00 | 18.15 | 17.80 | 18.05 | 18.05 | 1,066,757 |
12 Feb 2024 | 17.73 | 18.10 | 17.59 | 17.99 | 17.99 | 1,142,314 |
11 Feb 2024 | 17.96 | 18.19 | 17.69 | 17.73 | 17.73 | 1,086,464 |
10 Feb 2024 | 18.07 | 18.18 | 17.89 | 17.95 | 17.95 | 1,285,827 |
09 Feb 2024 | 17.62 | 18.10 | 17.45 | 18.07 | 18.07 | 1,696,496 |
08 Feb 2024 | 17.43 | 17.72 | 17.41 | 17.62 | 17.62 | 1,436,449 |
07 Feb 2024 | 16.84 | 17.48 | 16.78 | 17.44 | 17.44 | 1,200,119 |
06 Feb 2024 | 16.88 | 17.00 | 16.77 | 16.83 | 16.83 | 1,010,843 |
05 Feb 2024 | 17.10 | 17.20 | 16.84 | 16.89 | 16.89 | 1,134,832 |
04 Feb 2024 | 17.73 | 18.27 | 17.07 | 17.09 | 17.09 | 2,280,359 |
03 Feb 2024 | 17.09 | 17.85 | 17.09 | 17.73 | 17.73 | 1,800,522 |
02 Feb 2024 | 16.61 | 17.54 | 16.61 | 17.09 | 17.09 | 1,530,692 |
01 Feb 2024 | 16.52 | 17.02 | 16.18 | 16.61 | 16.61 | 1,807,438 |
31 Jan 2024 | 17.29 | 17.35 | 16.37 | 16.53 | 16.53 | 1,643,754 |
30 Jan 2024 | 17.80 | 17.90 | 17.29 | 17.31 | 17.31 | 2,276,879 |
29 Jan 2024 | 17.52 | 18.06 | 17.47 | 17.80 | 17.80 | 1,571,644 |
28 Jan 2024 | 17.93 | 18.17 | 17.49 | 17.51 | 17.51 | 1,698,433 |
27 Jan 2024 | 17.89 | 20.30 | 17.63 | 17.92 | 17.92 | 9,724,037 |
26 Jan 2024 | 17.55 | 17.93 | 17.42 | 17.89 | 17.89 | 1,231,387 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |