Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22.07 | 22.65 | 22.00 | 22.50 | 22.50 | 11,119,800 |
09 May 2024 | 21.21 | 22.23 | 21.14 | 22.01 | 22.01 | 12,612,900 |
08 May 2024 | 22.09 | 22.26 | 21.30 | 21.46 | 21.46 | 35,067,500 |
07 May 2024 | 23.14 | 23.77 | 22.99 | 23.65 | 23.65 | 20,249,400 |
06 May 2024 | 23.51 | 23.51 | 22.85 | 23.34 | 23.34 | 10,855,000 |
03 May 2024 | 22.81 | 23.02 | 22.58 | 23.00 | 23.00 | 11,693,800 |
02 May 2024 | 22.41 | 22.69 | 21.82 | 22.50 | 22.50 | 8,629,400 |
01 May 2024 | 22.65 | 22.75 | 22.09 | 22.21 | 22.21 | 11,547,600 |
30 Apr 2024 | 22.93 | 23.14 | 22.46 | 22.50 | 22.50 | 10,962,700 |
29 Apr 2024 | 22.91 | 23.17 | 22.58 | 23.10 | 23.10 | 11,068,000 |
26 Apr 2024 | 23.24 | 23.40 | 22.89 | 22.91 | 22.91 | 10,401,800 |
25 Apr 2024 | 22.50 | 23.07 | 22.05 | 23.03 | 23.03 | 10,170,200 |
24 Apr 2024 | 22.75 | 22.81 | 22.37 | 22.80 | 22.80 | 7,567,900 |
23 Apr 2024 | 22.52 | 22.97 | 22.30 | 22.72 | 22.72 | 13,095,500 |
22 Apr 2024 | 22.14 | 22.54 | 21.82 | 22.46 | 22.46 | 16,597,300 |
19 Apr 2024 | 22.00 | 22.35 | 21.76 | 22.01 | 22.01 | 11,775,000 |
18 Apr 2024 | 22.40 | 22.57 | 22.01 | 22.30 | 22.30 | 13,424,900 |
17 Apr 2024 | 22.70 | 22.89 | 21.79 | 22.63 | 22.63 | 18,700,600 |
16 Apr 2024 | 21.34 | 22.83 | 21.34 | 22.51 | 22.51 | 26,761,000 |
15 Apr 2024 | 21.52 | 22.49 | 21.42 | 21.65 | 21.65 | 29,001,000 |
12 Apr 2024 | 20.56 | 21.43 | 20.45 | 21.25 | 21.25 | 51,048,700 |
11 Apr 2024 | 19.23 | 19.34 | 18.94 | 19.06 | 19.06 | 10,821,600 |
10 Apr 2024 | 18.75 | 19.25 | 18.74 | 19.12 | 19.12 | 12,302,100 |
09 Apr 2024 | 18.55 | 19.11 | 18.47 | 19.02 | 19.02 | 15,467,600 |
08 Apr 2024 | 18.40 | 19.08 | 18.16 | 18.43 | 18.43 | 16,044,100 |
05 Apr 2024 | 18.27 | 18.40 | 18.18 | 18.24 | 18.24 | 6,218,500 |
04 Apr 2024 | 18.57 | 18.70 | 18.20 | 18.32 | 18.32 | 13,423,400 |
03 Apr 2024 | 18.24 | 18.73 | 18.14 | 18.29 | 18.29 | 10,596,400 |
02 Apr 2024 | 17.88 | 18.31 | 17.67 | 18.23 | 18.23 | 13,368,400 |
01 Apr 2024 | 17.83 | 18.23 | 17.83 | 18.20 | 18.20 | 15,050,900 |
28 Mar 2024 | 17.55 | 18.05 | 17.55 | 17.79 | 17.79 | 8,107,200 |
27 Mar 2024 | 17.73 | 17.85 | 17.55 | 17.61 | 17.61 | 11,312,600 |
26 Mar 2024 | 17.73 | 18.01 | 17.60 | 17.60 | 17.60 | 9,314,800 |
25 Mar 2024 | 17.58 | 17.73 | 17.34 | 17.60 | 17.60 | 9,640,700 |
22 Mar 2024 | 18.16 | 18.26 | 17.53 | 17.57 | 17.57 | 10,085,900 |
21 Mar 2024 | 18.54 | 18.89 | 18.37 | 18.42 | 18.42 | 11,750,600 |
20 Mar 2024 | 18.22 | 18.56 | 18.08 | 18.55 | 18.55 | 8,026,600 |
19 Mar 2024 | 18.10 | 18.29 | 17.75 | 18.09 | 18.09 | 7,660,900 |
18 Mar 2024 | 18.37 | 18.56 | 18.17 | 18.23 | 18.23 | 9,844,000 |
15 Mar 2024 | 18.34 | 18.40 | 17.93 | 18.13 | 18.13 | 27,537,200 |
14 Mar 2024 | 19.61 | 19.68 | 18.36 | 18.51 | 18.51 | 23,118,400 |
13 Mar 2024 | 19.15 | 19.76 | 18.93 | 19.62 | 19.62 | 29,791,600 |
12 Mar 2024 | 18.64 | 19.78 | 18.59 | 19.38 | 19.38 | 51,966,400 |
11 Mar 2024 | 18.20 | 18.58 | 18.04 | 18.53 | 18.53 | 11,598,700 |
08 Mar 2024 | 18.28 | 18.72 | 18.24 | 18.34 | 18.34 | 8,503,400 |
07 Mar 2024 | 18.92 | 19.04 | 18.21 | 18.37 | 18.37 | 13,276,900 |
06 Mar 2024 | 18.80 | 19.27 | 18.77 | 18.96 | 18.96 | 15,917,400 |
05 Mar 2024 | 18.60 | 18.87 | 18.44 | 18.79 | 18.79 | 14,283,500 |
04 Mar 2024 | 18.38 | 19.18 | 18.38 | 18.85 | 18.85 | 18,470,800 |
01 Mar 2024 | 18.46 | 19.06 | 18.32 | 18.95 | 18.95 | 19,577,400 |
29 Feb 2024 | 18.35 | 18.95 | 18.25 | 18.52 | 18.52 | 20,617,500 |
28 Feb 2024 | 18.02 | 18.30 | 17.32 | 18.24 | 18.24 | 33,870,400 |
27 Feb 2024 | 16.48 | 17.25 | 16.45 | 16.89 | 16.89 | 21,103,300 |
26 Feb 2024 | 16.31 | 16.40 | 15.81 | 16.39 | 16.39 | 11,758,700 |
23 Feb 2024 | 16.37 | 16.46 | 16.13 | 16.40 | 16.40 | 12,239,600 |
22 Feb 2024 | 15.95 | 16.24 | 15.83 | 16.24 | 16.24 | 9,445,100 |
21 Feb 2024 | 15.67 | 16.03 | 15.61 | 15.88 | 15.88 | 11,333,300 |
20 Feb 2024 | 15.51 | 15.79 | 15.50 | 15.67 | 15.67 | 14,791,800 |
16 Feb 2024 | 15.65 | 15.77 | 15.55 | 15.70 | 15.70 | 14,775,300 |
15 Feb 2024 | 15.15 | 15.85 | 15.14 | 15.76 | 15.76 | 12,342,300 |
14 Feb 2024 | 14.79 | 15.10 | 14.74 | 15.10 | 15.10 | 8,879,900 |
13 Feb 2024 | 14.59 | 14.80 | 14.51 | 14.61 | 14.61 | 8,618,400 |
12 Feb 2024 | 14.50 | 15.19 | 14.48 | 15.00 | 15.00 | 13,382,000 |
09 Feb 2024 | 14.28 | 14.56 | 14.10 | 14.46 | 14.46 | 14,734,700 |
08 Feb 2024 | 14.32 | 14.59 | 14.21 | 14.50 | 14.50 | 8,785,800 |
07 Feb 2024 | 14.14 | 14.39 | 13.95 | 14.37 | 14.37 | 5,981,200 |
06 Feb 2024 | 13.93 | 14.04 | 13.67 | 14.04 | 14.04 | 8,698,200 |
05 Feb 2024 | 14.09 | 14.14 | 13.66 | 13.84 | 13.84 | 6,546,500 |
02 Feb 2024 | 13.88 | 14.40 | 13.51 | 14.20 | 14.20 | 12,956,600 |
01 Feb 2024 | 14.19 | 14.19 | 13.73 | 13.91 | 13.91 | 10,420,500 |
31 Jan 2024 | 14.28 | 14.36 | 13.90 | 14.00 | 14.00 | 10,674,800 |
30 Jan 2024 | 14.41 | 14.49 | 14.31 | 14.39 | 14.39 | 7,101,100 |
29 Jan 2024 | 14.53 | 14.60 | 14.40 | 14.53 | 14.53 | 10,021,800 |
26 Jan 2024 | 14.53 | 14.65 | 14.40 | 14.53 | 14.53 | 4,899,900 |
25 Jan 2024 | 14.69 | 14.81 | 14.37 | 14.52 | 14.52 | 6,475,700 |
24 Jan 2024 | 15.00 | 15.01 | 14.55 | 14.65 | 14.65 | 7,525,400 |
23 Jan 2024 | 15.18 | 15.21 | 14.78 | 14.79 | 14.79 | 6,729,800 |
22 Jan 2024 | 14.95 | 15.01 | 14.76 | 14.84 | 14.84 | 9,023,700 |
19 Jan 2024 | 14.99 | 15.00 | 14.83 | 14.94 | 14.94 | 6,710,500 |
18 Jan 2024 | 15.16 | 15.21 | 14.89 | 14.91 | 14.91 | 6,422,100 |
17 Jan 2024 | 15.04 | 15.12 | 14.56 | 14.97 | 14.97 | 19,257,400 |
16 Jan 2024 | 16.00 | 16.03 | 15.22 | 15.34 | 15.34 | 23,085,900 |
12 Jan 2024 | 16.55 | 16.75 | 16.35 | 16.75 | 16.75 | 6,872,700 |
11 Jan 2024 | 16.42 | 16.63 | 16.27 | 16.53 | 16.53 | 6,528,500 |
10 Jan 2024 | 16.11 | 16.40 | 16.08 | 16.36 | 16.36 | 4,685,200 |
09 Jan 2024 | 15.91 | 16.23 | 15.88 | 16.18 | 16.18 | 4,501,300 |
08 Jan 2024 | 15.73 | 16.00 | 15.66 | 16.00 | 16.00 | 4,939,700 |
05 Jan 2024 | 15.63 | 16.00 | 15.63 | 15.74 | 15.74 | 6,269,900 |
04 Jan 2024 | 15.49 | 15.66 | 15.41 | 15.55 | 15.55 | 7,436,700 |
03 Jan 2024 | 15.55 | 15.80 | 15.47 | 15.48 | 15.48 | 5,877,300 |
02 Jan 2024 | 16.04 | 16.08 | 15.54 | 15.73 | 15.73 | 6,284,400 |
29 Dec 2023 | 16.30 | 16.43 | 16.11 | 16.19 | 16.19 | 3,720,000 |
28 Dec 2023 | 16.21 | 16.43 | 16.18 | 16.37 | 16.37 | 3,591,100 |
27 Dec 2023 | 16.08 | 16.15 | 15.97 | 16.14 | 16.14 | 4,008,000 |
26 Dec 2023 | 16.31 | 16.31 | 15.99 | 16.00 | 16.00 | 3,907,700 |
22 Dec 2023 | 16.18 | 16.26 | 16.00 | 16.21 | 16.21 | 5,636,600 |
21 Dec 2023 | 16.04 | 16.20 | 15.76 | 16.19 | 16.19 | 7,657,900 |
20 Dec 2023 | 16.14 | 16.31 | 15.87 | 15.89 | 15.89 | 11,649,400 |
19 Dec 2023 | 16.45 | 16.81 | 16.07 | 16.46 | 16.46 | 10,150,000 |
18 Dec 2023 | 16.50 | 16.99 | 16.14 | 16.15 | 16.15 | 15,789,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |