Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.75 | 19.82 | 18.92 | 19.00 | 19.00 | 1,083,700 |
09 May 2024 | 19.24 | 19.68 | 19.24 | 19.61 | 19.61 | 1,040,000 |
08 May 2024 | 19.74 | 19.84 | 19.16 | 19.18 | 19.18 | 885,660 |
07 May 2024 | 19.64 | 19.84 | 19.28 | 19.74 | 19.74 | 1,098,200 |
06 May 2024 | 19.48 | 19.80 | 19.42 | 19.64 | 19.64 | 1,139,278 |
30 Apr 2024 | 19.52 | 19.76 | 18.84 | 19.34 | 19.34 | 1,291,377 |
29 Apr 2024 | 18.95 | 19.75 | 18.88 | 19.46 | 19.46 | 1,893,397 |
26 Apr 2024 | 18.67 | 19.70 | 18.62 | 19.13 | 19.13 | 1,615,960 |
25 Apr 2024 | 18.81 | 19.25 | 18.60 | 18.73 | 18.73 | 1,427,243 |
24 Apr 2024 | 18.64 | 19.26 | 18.30 | 18.98 | 18.98 | 1,951,600 |
23 Apr 2024 | 18.12 | 18.25 | 17.79 | 18.17 | 18.17 | 988,040 |
22 Apr 2024 | 17.72 | 18.30 | 17.45 | 17.74 | 17.74 | 937,000 |
19 Apr 2024 | 18.37 | 18.37 | 17.74 | 17.89 | 17.89 | 1,100,900 |
18 Apr 2024 | 18.84 | 18.93 | 17.85 | 18.08 | 18.08 | 2,096,600 |
17 Apr 2024 | 16.70 | 18.26 | 16.70 | 18.26 | 18.26 | 1,496,100 |
16 Apr 2024 | 18.51 | 18.51 | 16.53 | 16.60 | 16.60 | 2,218,934 |
15 Apr 2024 | 19.56 | 19.66 | 18.10 | 18.35 | 18.35 | 2,024,900 |
12 Apr 2024 | 19.74 | 20.03 | 19.35 | 19.50 | 19.50 | 1,272,440 |
11 Apr 2024 | 20.18 | 20.47 | 19.67 | 19.70 | 19.70 | 1,661,354 |
10 Apr 2024 | 21.12 | 21.12 | 20.10 | 20.28 | 20.28 | 1,669,734 |
09 Apr 2024 | 20.91 | 21.67 | 20.45 | 21.12 | 21.12 | 1,822,979 |
08 Apr 2024 | 21.53 | 21.53 | 20.65 | 20.67 | 20.67 | 1,684,825 |
03 Apr 2024 | 22.40 | 22.40 | 21.36 | 21.60 | 21.60 | 2,639,131 |
02 Apr 2024 | 22.50 | 23.39 | 21.56 | 22.66 | 22.66 | 4,175,174 |
01 Apr 2024 | 22.27 | 22.75 | 22.01 | 22.34 | 22.34 | 3,763,477 |
29 Mar 2024 | 23.30 | 23.60 | 22.15 | 22.48 | 22.48 | 4,030,280 |
28 Mar 2024 | 25.29 | 25.29 | 23.30 | 23.45 | 23.45 | 8,938,840 |
27 Mar 2024 | 22.00 | 22.99 | 21.90 | 22.99 | 22.99 | 2,623,137 |
26 Mar 2024 | 21.51 | 21.97 | 20.36 | 20.90 | 20.90 | 3,297,237 |
25 Mar 2024 | 22.92 | 22.92 | 21.38 | 21.94 | 21.94 | 3,924,364 |
22 Mar 2024 | 23.50 | 24.72 | 23.23 | 23.75 | 23.75 | 5,904,275 |
21 Mar 2024 | 23.00 | 25.48 | 23.00 | 24.20 | 24.20 | 7,643,363 |
20 Mar 2024 | 23.35 | 23.56 | 23.01 | 23.16 | 23.16 | 3,828,592 |
19 Mar 2024 | 23.37 | 23.64 | 23.00 | 23.35 | 23.35 | 3,953,300 |
18 Mar 2024 | 22.29 | 24.50 | 22.15 | 23.76 | 23.76 | 8,026,205 |
15 Mar 2024 | 21.44 | 22.42 | 21.23 | 22.30 | 22.30 | 3,785,685 |
14 Mar 2024 | 22.80 | 23.25 | 21.69 | 21.80 | 21.80 | 4,537,300 |
13 Mar 2024 | 22.89 | 23.58 | 22.42 | 23.04 | 23.04 | 4,900,189 |
12 Mar 2024 | 23.10 | 23.34 | 22.71 | 23.00 | 23.00 | 5,856,872 |
11 Mar 2024 | 24.48 | 24.48 | 22.50 | 23.54 | 23.54 | 10,633,701 |
08 Mar 2024 | 22.50 | 24.71 | 22.22 | 24.71 | 24.71 | 11,040,469 |
07 Mar 2024 | 22.55 | 23.80 | 21.50 | 22.46 | 22.46 | 9,480,337 |
06 Mar 2024 | 21.68 | 24.38 | 21.55 | 22.97 | 22.97 | 10,549,977 |
05 Mar 2024 | 20.30 | 24.79 | 20.30 | 23.80 | 23.80 | 13,101,386 |
04 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1,225,300 |
01 Mar 2024 | 28.13 | 29.30 | 24.00 | 25.07 | 25.07 | 17,677,089 |
29 Feb 2024 | 21.80 | 26.64 | 21.80 | 26.64 | 26.64 | 10,207,812 |
28 Feb 2024 | 23.00 | 24.22 | 22.38 | 24.22 | 24.22 | 7,122,975 |
27 Feb 2024 | 20.02 | 22.02 | 20.02 | 22.02 | 22.02 | 5,129,315 |
26 Feb 2024 | 18.71 | 20.02 | 18.50 | 20.02 | 20.02 | 3,210,492 |
23 Feb 2024 | 17.44 | 18.86 | 17.20 | 18.20 | 18.20 | 3,463,877 |
22 Feb 2024 | 16.63 | 17.75 | 16.26 | 17.69 | 17.69 | 4,000,540 |
21 Feb 2024 | 16.72 | 17.47 | 16.25 | 16.88 | 16.88 | 2,780,380 |
20 Feb 2024 | 15.70 | 17.27 | 15.28 | 16.46 | 16.46 | 2,471,226 |
19 Feb 2024 | 14.25 | 15.70 | 14.02 | 15.70 | 15.70 | 2,105,206 |
08 Feb 2024 | 13.40 | 14.33 | 12.10 | 14.27 | 14.27 | 2,449,460 |
07 Feb 2024 | 14.98 | 14.99 | 13.27 | 13.40 | 13.40 | 2,448,860 |
06 Feb 2024 | 14.53 | 15.61 | 14.53 | 14.74 | 14.74 | 2,783,300 |
05 Feb 2024 | 16.93 | 18.11 | 16.14 | 16.14 | 16.14 | 853,900 |
02 Feb 2024 | 19.20 | 19.80 | 17.45 | 17.93 | 17.93 | 2,193,580 |
01 Feb 2024 | 20.29 | 20.29 | 18.76 | 19.36 | 19.36 | 1,815,220 |
31 Jan 2024 | 20.84 | 21.40 | 20.84 | 20.84 | 20.84 | 1,161,920 |
30 Jan 2024 | 25.60 | 25.60 | 23.16 | 23.16 | 23.16 | 1,901,400 |
29 Jan 2024 | 26.79 | 27.88 | 25.71 | 25.73 | 25.73 | 1,820,800 |
26 Jan 2024 | 26.47 | 27.50 | 26.10 | 27.00 | 27.00 | 2,592,900 |
25 Jan 2024 | 24.99 | 27.50 | 24.06 | 26.88 | 26.88 | 2,817,600 |
24 Jan 2024 | 26.00 | 27.16 | 24.87 | 25.63 | 25.63 | 1,668,400 |
23 Jan 2024 | 25.70 | 25.86 | 24.50 | 25.65 | 25.65 | 830,900 |
22 Jan 2024 | 27.21 | 27.38 | 25.10 | 25.72 | 25.72 | 1,249,740 |
19 Jan 2024 | 26.88 | 27.25 | 26.56 | 27.07 | 27.07 | 1,258,000 |
18 Jan 2024 | 26.32 | 26.80 | 25.56 | 26.79 | 26.79 | 1,718,200 |
17 Jan 2024 | 27.44 | 27.67 | 26.27 | 26.36 | 26.36 | 1,109,260 |
16 Jan 2024 | 27.37 | 28.04 | 26.83 | 27.47 | 27.47 | 1,229,000 |
15 Jan 2024 | 27.50 | 28.34 | 27.39 | 27.73 | 27.73 | 1,473,775 |
12 Jan 2024 | 27.07 | 27.98 | 26.85 | 27.78 | 27.78 | 2,335,775 |
11 Jan 2024 | 27.27 | 27.27 | 26.20 | 26.98 | 26.98 | 1,426,700 |
10 Jan 2024 | 27.19 | 27.65 | 26.45 | 26.90 | 26.90 | 1,721,760 |
09 Jan 2024 | 26.47 | 27.68 | 26.30 | 27.40 | 27.40 | 2,491,594 |
08 Jan 2024 | 27.28 | 27.28 | 26.01 | 26.53 | 26.53 | 2,617,380 |
05 Jan 2024 | 26.01 | 27.32 | 25.78 | 27.02 | 27.02 | 4,108,933 |
04 Jan 2024 | 26.43 | 26.43 | 25.69 | 26.05 | 26.05 | 2,306,900 |
03 Jan 2024 | 25.63 | 27.50 | 25.26 | 26.30 | 26.30 | 2,900,900 |
02 Jan 2024 | 25.78 | 26.21 | 25.61 | 25.63 | 25.63 | 858,800 |
29 Dec 2023 | 24.81 | 25.79 | 24.40 | 25.78 | 25.78 | 1,115,500 |
28 Dec 2023 | 24.10 | 25.03 | 23.98 | 24.81 | 24.81 | 826,940 |
27 Dec 2023 | 23.50 | 24.13 | 23.46 | 24.11 | 24.11 | 810,800 |
26 Dec 2023 | 24.38 | 24.49 | 23.49 | 23.57 | 23.57 | 1,099,740 |
25 Dec 2023 | 24.69 | 25.01 | 24.43 | 24.50 | 24.50 | 512,940 |
22 Dec 2023 | 25.19 | 25.25 | 24.66 | 24.83 | 24.83 | 659,200 |
21 Dec 2023 | 25.15 | 25.31 | 24.22 | 25.19 | 25.19 | 1,090,800 |
20 Dec 2023 | 25.35 | 25.73 | 24.92 | 24.94 | 24.94 | 994,300 |
19 Dec 2023 | 24.75 | 25.40 | 24.47 | 25.15 | 25.15 | 1,225,100 |
18 Dec 2023 | 25.19 | 25.31 | 24.68 | 24.68 | 24.68 | 797,540 |
15 Dec 2023 | 25.34 | 25.34 | 24.85 | 25.09 | 25.09 | 749,900 |
14 Dec 2023 | 25.58 | 25.85 | 25.04 | 25.15 | 25.15 | 1,278,100 |
13 Dec 2023 | 25.65 | 26.14 | 25.17 | 25.62 | 25.62 | 1,468,300 |
12 Dec 2023 | 26.40 | 26.40 | 25.46 | 25.65 | 25.65 | 1,523,800 |
11 Dec 2023 | 25.88 | 26.50 | 25.00 | 26.21 | 26.21 | 2,419,500 |
08 Dec 2023 | 26.37 | 27.50 | 25.76 | 26.23 | 26.23 | 3,748,960 |
07 Dec 2023 | 25.27 | 27.94 | 24.71 | 26.25 | 26.25 | 4,311,940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |