Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 18.68 | 18.89 | 18.01 | 18.07 | 18.07 | 5,991,225 |
09 May 2024 | 18.70 | 18.92 | 18.61 | 18.69 | 18.69 | 4,989,000 |
08 May 2024 | 19.13 | 19.19 | 18.52 | 18.60 | 18.60 | 6,264,400 |
07 May 2024 | 19.25 | 19.49 | 19.03 | 19.14 | 19.14 | 6,554,354 |
06 May 2024 | 19.00 | 19.32 | 18.99 | 19.18 | 19.18 | 7,606,712 |
30 Apr 2024 | 19.38 | 19.51 | 18.67 | 18.90 | 18.90 | 9,400,200 |
29 Apr 2024 | 18.73 | 19.63 | 18.72 | 19.36 | 19.36 | 11,640,425 |
26 Apr 2024 | 18.82 | 19.55 | 18.81 | 19.28 | 19.28 | 8,237,676 |
25 Apr 2024 | 18.83 | 19.30 | 18.77 | 18.91 | 18.91 | 7,847,450 |
24 Apr 2024 | 18.37 | 19.08 | 18.21 | 19.08 | 19.08 | 9,822,080 |
23 Apr 2024 | 18.49 | 18.70 | 18.19 | 18.41 | 18.41 | 8,516,154 |
22 Apr 2024 | 18.00 | 18.55 | 17.51 | 18.31 | 18.31 | 7,701,625 |
19 Apr 2024 | 18.73 | 18.73 | 18.00 | 18.19 | 18.19 | 6,795,779 |
18 Apr 2024 | 19.03 | 19.18 | 18.42 | 18.74 | 18.74 | 8,260,925 |
17 Apr 2024 | 17.98 | 19.09 | 17.98 | 19.04 | 19.04 | 12,111,574 |
16 Apr 2024 | 19.17 | 19.35 | 17.68 | 17.71 | 17.71 | 11,470,725 |
15 Apr 2024 | 20.00 | 20.35 | 18.85 | 19.17 | 19.17 | 13,317,625 |
12 Apr 2024 | 20.60 | 20.73 | 20.05 | 20.09 | 20.09 | 11,232,005 |
11 Apr 2024 | 20.60 | 21.58 | 20.58 | 20.69 | 20.69 | 16,762,075 |
10 Apr 2024 | 21.31 | 21.98 | 20.59 | 21.10 | 21.10 | 28,603,575 |
09 Apr 2024 | 24.88 | 26.08 | 24.55 | 25.74 | 25.74 | 8,832,276 |
08 Apr 2024 | 25.30 | 25.30 | 24.52 | 24.58 | 24.58 | 5,872,797 |
03 Apr 2024 | 26.50 | 26.50 | 25.47 | 25.50 | 25.50 | 7,181,000 |
02 Apr 2024 | 27.48 | 27.48 | 26.41 | 26.68 | 26.68 | 8,468,425 |
01 Apr 2024 | 26.63 | 27.69 | 26.60 | 27.62 | 27.62 | 8,479,700 |
29 Mar 2024 | 26.50 | 26.66 | 25.98 | 26.50 | 26.50 | 3,751,950 |
28 Mar 2024 | 25.68 | 27.10 | 25.68 | 26.70 | 26.70 | 9,410,650 |
27 Mar 2024 | 27.17 | 27.47 | 25.59 | 25.61 | 25.61 | 9,940,800 |
26 Mar 2024 | 28.05 | 28.50 | 26.93 | 27.22 | 27.22 | 13,757,925 |
25 Mar 2024 | 30.00 | 30.38 | 28.48 | 28.50 | 28.50 | 15,637,676 |
22 Mar 2024 | 29.10 | 29.57 | 28.22 | 29.03 | 29.03 | 15,292,071 |
21 Mar 2024 | 29.51 | 30.37 | 29.30 | 29.32 | 29.32 | 19,358,161 |
20 Mar 2024 | 28.59 | 29.28 | 28.40 | 29.20 | 29.20 | 14,444,451 |
19 Mar 2024 | 28.99 | 29.88 | 28.71 | 28.73 | 28.73 | 16,634,137 |
18 Mar 2024 | 29.02 | 29.78 | 28.31 | 29.37 | 29.37 | 19,518,244 |
15 Mar 2024 | 28.24 | 28.88 | 27.72 | 28.88 | 28.88 | 15,703,200 |
14 Mar 2024 | 28.23 | 28.68 | 27.62 | 28.24 | 28.24 | 14,067,860 |
13 Mar 2024 | 27.62 | 29.50 | 27.62 | 28.93 | 28.93 | 24,205,081 |
12 Mar 2024 | 26.99 | 27.83 | 26.99 | 27.52 | 27.52 | 12,562,512 |
11 Mar 2024 | 25.87 | 26.91 | 25.57 | 26.91 | 26.91 | 8,759,511 |
08 Mar 2024 | 25.65 | 26.17 | 25.47 | 26.12 | 26.12 | 6,513,225 |
07 Mar 2024 | 26.69 | 27.11 | 25.63 | 25.72 | 25.72 | 9,659,397 |
06 Mar 2024 | 26.50 | 27.09 | 26.15 | 26.73 | 26.73 | 8,463,961 |
05 Mar 2024 | 27.18 | 27.56 | 26.53 | 26.80 | 26.80 | 12,439,811 |
04 Mar 2024 | 28.14 | 28.14 | 26.69 | 27.79 | 27.79 | 15,072,832 |
01 Mar 2024 | 27.30 | 28.42 | 26.88 | 28.14 | 28.14 | 19,558,381 |
29 Feb 2024 | 25.77 | 27.97 | 25.77 | 27.65 | 27.65 | 19,757,290 |
28 Feb 2024 | 27.33 | 29.78 | 25.80 | 25.91 | 25.91 | 26,970,478 |
27 Feb 2024 | 25.49 | 27.18 | 25.28 | 26.85 | 26.85 | 16,387,400 |
26 Feb 2024 | 25.60 | 26.11 | 25.13 | 25.70 | 25.70 | 14,075,657 |
23 Feb 2024 | 25.44 | 26.05 | 24.92 | 26.05 | 26.05 | 16,143,377 |
22 Feb 2024 | 24.41 | 25.34 | 24.33 | 25.23 | 25.23 | 13,603,617 |
21 Feb 2024 | 23.42 | 26.22 | 23.18 | 24.73 | 24.73 | 19,297,692 |
20 Feb 2024 | 23.60 | 25.18 | 23.03 | 24.03 | 24.03 | 15,417,986 |
19 Feb 2024 | 23.04 | 24.26 | 22.90 | 24.10 | 24.10 | 15,129,931 |
08 Feb 2024 | 20.98 | 22.65 | 20.81 | 22.41 | 22.41 | 11,903,736 |
07 Feb 2024 | 21.16 | 21.88 | 20.57 | 20.79 | 20.79 | 10,201,438 |
06 Feb 2024 | 19.54 | 21.75 | 18.91 | 21.20 | 21.20 | 12,342,312 |
05 Feb 2024 | 22.00 | 22.55 | 19.59 | 19.95 | 19.95 | 11,251,035 |
02 Feb 2024 | 22.84 | 23.92 | 21.57 | 22.15 | 22.15 | 11,323,368 |
01 Feb 2024 | 22.53 | 23.50 | 21.86 | 22.76 | 22.76 | 9,822,900 |
31 Jan 2024 | 24.10 | 24.74 | 22.50 | 22.59 | 22.59 | 12,639,862 |
30 Jan 2024 | 25.31 | 25.38 | 24.36 | 24.38 | 24.38 | 10,610,061 |
29 Jan 2024 | 26.69 | 26.92 | 25.13 | 25.63 | 25.63 | 16,321,000 |
26 Jan 2024 | 26.96 | 28.50 | 26.43 | 27.30 | 27.30 | 24,125,630 |
25 Jan 2024 | 25.42 | 26.49 | 24.83 | 26.47 | 26.47 | 12,382,125 |
24 Jan 2024 | 26.00 | 26.15 | 24.62 | 25.70 | 25.70 | 10,266,616 |
23 Jan 2024 | 24.43 | 26.50 | 24.34 | 26.06 | 26.06 | 13,798,386 |
22 Jan 2024 | 26.50 | 26.80 | 24.33 | 24.60 | 24.60 | 11,459,277 |
19 Jan 2024 | 26.20 | 27.50 | 26.19 | 26.77 | 26.77 | 14,013,975 |
18 Jan 2024 | 25.28 | 26.12 | 25.13 | 26.06 | 26.06 | 7,404,205 |
17 Jan 2024 | 25.98 | 26.25 | 25.46 | 25.56 | 25.56 | 4,114,675 |
16 Jan 2024 | 26.28 | 26.40 | 25.80 | 26.16 | 26.16 | 5,323,475 |
15 Jan 2024 | 26.14 | 26.75 | 26.13 | 26.50 | 26.50 | 4,983,675 |
12 Jan 2024 | 27.00 | 27.25 | 26.33 | 26.35 | 26.35 | 6,856,900 |
11 Jan 2024 | 26.43 | 27.32 | 26.13 | 27.20 | 27.20 | 8,319,700 |
10 Jan 2024 | 26.66 | 26.90 | 26.15 | 26.39 | 26.39 | 6,745,550 |
09 Jan 2024 | 27.19 | 27.58 | 26.65 | 26.92 | 26.92 | 7,694,300 |
08 Jan 2024 | 27.40 | 27.71 | 26.88 | 26.96 | 26.96 | 7,234,000 |
05 Jan 2024 | 27.91 | 28.05 | 27.07 | 27.27 | 27.27 | 8,286,825 |
04 Jan 2024 | 28.00 | 28.18 | 27.15 | 27.91 | 27.91 | 10,897,550 |
03 Jan 2024 | 27.94 | 29.20 | 27.30 | 28.20 | 28.20 | 16,872,625 |
02 Jan 2024 | 28.12 | 29.00 | 27.79 | 27.80 | 27.80 | 16,442,505 |
29 Dec 2023 | 26.62 | 28.00 | 26.62 | 27.70 | 27.70 | 16,508,100 |
28 Dec 2023 | 27.06 | 27.25 | 25.60 | 26.86 | 26.86 | 18,272,624 |
27 Dec 2023 | 28.53 | 28.98 | 26.94 | 27.16 | 27.16 | 21,970,400 |
26 Dec 2023 | 26.39 | 27.10 | 25.81 | 26.15 | 26.15 | 9,972,750 |
25 Dec 2023 | 26.56 | 27.30 | 25.75 | 26.45 | 26.45 | 16,426,737 |
22 Dec 2023 | 32.10 | 32.46 | 26.22 | 26.67 | 26.67 | 30,413,571 |
21 Dec 2023 | 31.18 | 32.64 | 31.18 | 32.24 | 32.24 | 11,322,992 |
20 Dec 2023 | 32.70 | 32.80 | 31.25 | 31.28 | 31.28 | 8,876,950 |
19 Dec 2023 | 31.75 | 32.75 | 31.75 | 32.33 | 32.33 | 9,609,320 |
18 Dec 2023 | 32.79 | 33.23 | 31.75 | 31.90 | 31.90 | 11,666,950 |
15 Dec 2023 | 32.88 | 33.97 | 32.26 | 33.25 | 33.25 | 15,658,043 |
14 Dec 2023 | 33.12 | 33.61 | 32.73 | 32.97 | 32.97 | 12,381,877 |
13 Dec 2023 | 32.96 | 34.10 | 32.85 | 32.85 | 32.85 | 15,708,725 |
12 Dec 2023 | 34.13 | 35.25 | 33.15 | 33.21 | 33.21 | 23,907,183 |
11 Dec 2023 | 32.51 | 34.13 | 32.00 | 34.13 | 34.13 | 23,758,926 |
08 Dec 2023 | 33.00 | 33.32 | 31.88 | 32.53 | 32.53 | 19,198,250 |
07 Dec 2023 | 32.39 | 33.35 | 32.32 | 33.10 | 33.10 | 22,317,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |