Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 16.88 | 17.50 | 16.75 | 17.36 | 17.36 | 9,575,542 |
08 May 2024 | 17.12 | 17.19 | 16.65 | 16.70 | 16.70 | 5,952,492 |
07 May 2024 | 17.37 | 17.39 | 17.07 | 17.19 | 17.19 | 5,317,060 |
06 May 2024 | 17.20 | 17.39 | 16.99 | 17.05 | 17.05 | 6,025,582 |
30 Apr 2024 | 17.58 | 17.72 | 16.81 | 16.96 | 16.96 | 8,914,263 |
29 Apr 2024 | 17.34 | 17.77 | 17.34 | 17.59 | 17.59 | 8,205,820 |
26 Apr 2024 | 17.15 | 17.38 | 16.90 | 17.26 | 17.26 | 8,490,205 |
25 Apr 2024 | 16.60 | 17.44 | 16.60 | 17.30 | 17.30 | 9,642,484 |
24 Apr 2024 | 16.19 | 16.85 | 16.13 | 16.80 | 16.80 | 7,352,660 |
23 Apr 2024 | 16.11 | 16.40 | 16.11 | 16.29 | 16.29 | 5,545,764 |
22 Apr 2024 | 16.10 | 16.55 | 15.63 | 16.06 | 16.06 | 7,755,518 |
19 Apr 2024 | 16.90 | 16.90 | 16.20 | 16.34 | 16.34 | 8,187,938 |
18 Apr 2024 | 17.35 | 17.36 | 16.65 | 16.85 | 16.85 | 10,473,109 |
17 Apr 2024 | 16.88 | 17.60 | 16.70 | 17.49 | 17.49 | 13,010,070 |
16 Apr 2024 | 17.69 | 17.81 | 16.33 | 16.39 | 16.39 | 12,390,141 |
15 Apr 2024 | 18.90 | 19.20 | 17.40 | 17.78 | 17.78 | 16,429,424 |
12 Apr 2024 | 20.67 | 20.95 | 19.00 | 19.07 | 19.07 | 20,038,604 |
11 Apr 2024 | 21.50 | 21.89 | 20.45 | 20.67 | 20.67 | 21,132,194 |
10 Apr 2024 | 22.71 | 23.67 | 22.71 | 22.71 | 22.71 | 20,746,472 |
09 Apr 2024 | 24.85 | 26.95 | 24.50 | 25.23 | 25.23 | 31,518,530 |
08 Apr 2024 | 22.72 | 25.42 | 22.41 | 25.42 | 25.42 | 30,001,666 |
03 Apr 2024 | 23.43 | 24.22 | 23.08 | 23.11 | 23.11 | 15,302,657 |
02 Apr 2024 | 23.34 | 24.12 | 23.05 | 23.60 | 23.60 | 19,798,383 |
01 Apr 2024 | 22.68 | 23.97 | 22.35 | 23.63 | 23.63 | 30,238,664 |
29 Mar 2024 | 21.00 | 23.17 | 20.88 | 22.60 | 22.60 | 17,235,534 |
28 Mar 2024 | 20.81 | 21.54 | 20.62 | 21.06 | 21.06 | 9,173,462 |
27 Mar 2024 | 22.29 | 22.50 | 20.90 | 20.94 | 20.94 | 14,562,445 |
26 Mar 2024 | 21.38 | 22.87 | 21.30 | 22.58 | 22.58 | 22,186,773 |
25 Mar 2024 | 20.85 | 22.21 | 20.85 | 21.40 | 21.40 | 9,541,942 |
22 Mar 2024 | 21.99 | 21.99 | 20.96 | 21.45 | 21.45 | 12,575,065 |
21 Mar 2024 | 21.70 | 22.17 | 21.41 | 22.17 | 22.17 | 12,571,630 |
20 Mar 2024 | 21.64 | 21.97 | 21.46 | 21.74 | 21.74 | 8,889,328 |
19 Mar 2024 | 22.25 | 22.50 | 21.63 | 21.64 | 21.64 | 13,466,583 |
18 Mar 2024 | 21.49 | 22.80 | 21.49 | 22.29 | 22.29 | 16,284,534 |
15 Mar 2024 | 21.38 | 21.47 | 21.07 | 21.38 | 21.38 | 9,172,191 |
14 Mar 2024 | 21.98 | 21.98 | 21.02 | 21.52 | 21.52 | 15,964,044 |
13 Mar 2024 | 21.43 | 22.88 | 21.31 | 22.16 | 22.16 | 22,754,610 |
12 Mar 2024 | 21.16 | 22.48 | 21.06 | 21.48 | 21.48 | 29,312,109 |
11 Mar 2024 | 19.01 | 21.01 | 19.00 | 21.01 | 21.01 | 15,853,088 |
08 Mar 2024 | 18.44 | 19.15 | 18.21 | 19.10 | 19.10 | 10,249,957 |
07 Mar 2024 | 19.30 | 19.50 | 18.45 | 18.46 | 18.46 | 9,508,062 |
06 Mar 2024 | 18.80 | 19.64 | 18.68 | 19.37 | 19.37 | 9,740,958 |
05 Mar 2024 | 19.30 | 19.37 | 18.85 | 18.90 | 18.90 | 9,034,193 |
04 Mar 2024 | 19.86 | 20.36 | 19.44 | 19.67 | 19.67 | 10,663,948 |
01 Mar 2024 | 19.95 | 20.20 | 19.64 | 19.95 | 19.95 | 12,036,648 |
29 Feb 2024 | 18.43 | 20.01 | 18.39 | 19.75 | 19.75 | 14,858,227 |
28 Feb 2024 | 20.68 | 21.57 | 18.89 | 18.89 | 18.89 | 21,724,560 |
27 Feb 2024 | 19.35 | 21.17 | 19.12 | 20.99 | 20.99 | 18,013,045 |
26 Feb 2024 | 19.25 | 20.07 | 18.90 | 19.63 | 19.63 | 16,333,248 |
23 Feb 2024 | 18.69 | 19.37 | 18.58 | 19.24 | 19.24 | 15,241,773 |
22 Feb 2024 | 18.30 | 18.78 | 18.09 | 18.66 | 18.66 | 13,738,812 |
21 Feb 2024 | 18.46 | 19.34 | 18.31 | 18.36 | 18.36 | 18,472,953 |
20 Feb 2024 | 18.15 | 18.74 | 17.71 | 18.51 | 18.51 | 15,297,728 |
19 Feb 2024 | 17.60 | 18.55 | 17.50 | 18.42 | 18.42 | 18,189,904 |
08 Feb 2024 | 16.99 | 18.10 | 16.90 | 17.90 | 17.90 | 17,401,969 |
07 Feb 2024 | 17.36 | 18.15 | 16.72 | 17.20 | 17.20 | 22,594,297 |
06 Feb 2024 | 17.76 | 19.86 | 16.56 | 18.39 | 18.39 | 33,919,000 |
05 Feb 2024 | 17.20 | 18.40 | 17.02 | 18.40 | 18.40 | 23,676,028 |
02 Feb 2024 | 15.29 | 16.73 | 14.08 | 16.73 | 16.73 | 16,453,340 |
01 Feb 2024 | 15.40 | 16.05 | 14.83 | 15.21 | 15.21 | 10,141,361 |
31 Jan 2024 | 16.81 | 17.24 | 15.34 | 15.44 | 15.44 | 12,819,713 |
30 Jan 2024 | 16.78 | 17.64 | 16.51 | 16.82 | 16.82 | 9,990,251 |
29 Jan 2024 | 18.17 | 18.24 | 16.78 | 16.79 | 16.79 | 11,032,374 |
26 Jan 2024 | 18.68 | 19.07 | 18.19 | 18.27 | 18.27 | 10,112,640 |
25 Jan 2024 | 18.65 | 18.99 | 17.84 | 18.89 | 18.89 | 12,848,056 |
24 Jan 2024 | 19.54 | 19.64 | 17.93 | 18.72 | 18.72 | 16,591,705 |
23 Jan 2024 | 18.89 | 20.06 | 18.36 | 19.29 | 19.29 | 14,884,564 |
22 Jan 2024 | 19.70 | 20.63 | 19.20 | 19.20 | 19.20 | 17,640,828 |
19 Jan 2024 | 23.20 | 23.24 | 21.33 | 21.33 | 21.33 | 22,622,286 |
18 Jan 2024 | 21.84 | 23.78 | 21.45 | 23.70 | 23.70 | 30,452,164 |
17 Jan 2024 | 21.75 | 23.80 | 21.38 | 22.73 | 22.73 | 33,947,318 |
16 Jan 2024 | 21.48 | 21.99 | 20.90 | 21.64 | 21.64 | 16,253,872 |
15 Jan 2024 | 21.36 | 22.52 | 21.36 | 21.50 | 21.50 | 17,512,380 |
12 Jan 2024 | 22.40 | 23.08 | 21.72 | 21.94 | 21.94 | 28,599,536 |
11 Jan 2024 | 23.88 | 24.68 | 21.90 | 22.65 | 22.65 | 42,106,505 |
10 Jan 2024 | 21.88 | 22.96 | 21.19 | 22.96 | 22.96 | 26,421,793 |
09 Jan 2024 | 19.34 | 20.87 | 19.23 | 20.87 | 20.87 | 9,297,897 |
08 Jan 2024 | 18.90 | 19.47 | 18.85 | 18.97 | 18.97 | 6,394,880 |
05 Jan 2024 | 19.64 | 19.95 | 18.94 | 19.05 | 19.05 | 6,514,754 |
04 Jan 2024 | 19.80 | 19.85 | 19.26 | 19.42 | 19.42 | 6,689,640 |
03 Jan 2024 | 19.90 | 20.30 | 19.64 | 19.81 | 19.81 | 8,665,442 |
02 Jan 2024 | 20.00 | 20.43 | 19.88 | 19.97 | 19.97 | 12,624,444 |
29 Dec 2023 | 19.94 | 20.65 | 19.60 | 20.30 | 20.30 | 23,595,672 |
28 Dec 2023 | 17.31 | 19.12 | 17.26 | 19.12 | 19.12 | 14,367,682 |
27 Dec 2023 | 17.64 | 17.71 | 17.25 | 17.38 | 17.38 | 4,924,724 |
26 Dec 2023 | 17.50 | 17.66 | 17.33 | 17.62 | 17.62 | 3,842,650 |
25 Dec 2023 | 17.73 | 17.77 | 17.44 | 17.55 | 17.55 | 4,461,448 |
22 Dec 2023 | 17.09 | 17.98 | 16.93 | 17.69 | 17.69 | 10,076,100 |
21 Dec 2023 | 16.50 | 17.30 | 16.45 | 17.26 | 17.26 | 7,050,927 |
20 Dec 2023 | 16.95 | 16.99 | 16.65 | 16.65 | 16.65 | 2,867,900 |
19 Dec 2023 | 16.73 | 16.99 | 16.64 | 16.88 | 16.88 | 3,626,700 |
18 Dec 2023 | 17.20 | 17.27 | 16.73 | 16.77 | 16.77 | 4,437,409 |
15 Dec 2023 | 17.08 | 17.45 | 17.08 | 17.21 | 17.21 | 5,072,943 |
14 Dec 2023 | 17.22 | 17.58 | 16.97 | 17.04 | 17.04 | 5,018,953 |
13 Dec 2023 | 17.56 | 17.65 | 17.13 | 17.15 | 17.15 | 5,862,210 |
12 Dec 2023 | 17.86 | 17.86 | 17.48 | 17.65 | 17.65 | 5,555,629 |
11 Dec 2023 | 18.03 | 18.10 | 17.71 | 17.83 | 17.83 | 6,111,874 |
08 Dec 2023 | 18.55 | 18.67 | 18.07 | 18.10 | 18.10 | 4,866,864 |
07 Dec 2023 | 18.80 | 18.87 | 18.35 | 18.50 | 18.50 | 4,969,490 |
06 Dec 2023 | 18.56 | 19.20 | 18.42 | 18.88 | 18.88 | 6,315,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |