Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 20.05 | 22.00 | 20.05 | 21.25 | 21.25 | 829,058 |
20 May 2024 | 20.95 | 21.84 | 20.05 | 21.50 | 21.50 | 1,953,910 |
17 May 2024 | 21.00 | 21.00 | 20.10 | 20.40 | 20.40 | 1,442,031 |
16 May 2024 | 20.95 | 21.00 | 19.82 | 20.80 | 20.80 | 1,213,124 |
15 May 2024 | 20.00 | 21.30 | 19.93 | 20.90 | 20.90 | 1,545,389 |
14 May 2024 | 20.10 | 21.25 | 19.70 | 20.60 | 20.60 | 775,952 |
13 May 2024 | 20.80 | 21.45 | 19.70 | 20.60 | 20.60 | 1,078,302 |
10 May 2024 | 19.76 | 21.00 | 19.70 | 20.00 | 20.00 | 1,237,057 |
09 May 2024 | 21.30 | 21.95 | 19.72 | 20.40 | 20.40 | 5,118,023 |
08 May 2024 | 20.00 | 21.25 | 18.96 | 21.10 | 21.10 | 4,859,977 |
07 May 2024 | 19.50 | 19.60 | 18.32 | 19.60 | 19.60 | 2,210,578 |
03 May 2024 | 18.48 | 18.96 | 18.02 | 18.44 | 18.44 | 1,231,107 |
02 May 2024 | 17.64 | 19.00 | 17.64 | 18.50 | 18.50 | 662,321 |
01 May 2024 | 18.98 | 19.00 | 17.42 | 18.44 | 18.44 | 492,171 |
30 Apr 2024 | 19.00 | 19.00 | 17.66 | 18.46 | 18.46 | 756,239 |
29 Apr 2024 | 19.50 | 19.50 | 17.66 | 18.36 | 18.36 | 1,344,182 |
26 Apr 2024 | 18.18 | 18.74 | 17.70 | 18.60 | 18.60 | 690,480 |
25 Apr 2024 | 18.10 | 19.50 | 18.00 | 18.18 | 18.18 | 863,071 |
24 Apr 2024 | 18.90 | 19.36 | 17.72 | 18.10 | 18.10 | 551,304 |
23 Apr 2024 | 18.70 | 19.14 | 17.82 | 18.88 | 18.88 | 1,398,196 |
22 Apr 2024 | 19.00 | 19.00 | 17.66 | 17.90 | 17.90 | 921,687 |
19 Apr 2024 | 19.48 | 19.50 | 17.66 | 19.00 | 19.00 | 1,025,303 |
18 Apr 2024 | 18.16 | 19.70 | 17.80 | 19.20 | 19.20 | 530,262 |
17 Apr 2024 | 19.02 | 19.86 | 17.98 | 18.90 | 18.90 | 1,263,892 |
16 Apr 2024 | 19.76 | 20.00 | 18.04 | 19.08 | 19.08 | 2,355,793 |
15 Apr 2024 | 19.72 | 20.50 | 18.26 | 19.54 | 19.54 | 2,487,307 |
12 Apr 2024 | 18.44 | 20.50 | 18.06 | 19.70 | 19.70 | 3,700,856 |
11 Apr 2024 | 19.70 | 19.84 | 18.30 | 19.74 | 19.74 | 1,068,874 |
10 Apr 2024 | 18.80 | 19.72 | 18.50 | 19.00 | 19.00 | 4,413,581 |
09 Apr 2024 | 18.72 | 19.48 | 18.50 | 19.14 | 19.14 | 2,107,085 |
08 Apr 2024 | 17.98 | 19.54 | 17.02 | 18.68 | 18.68 | 5,628,576 |
05 Apr 2024 | 16.98 | 18.14 | 16.00 | 18.14 | 18.14 | 3,782,795 |
04 Apr 2024 | 17.52 | 17.14 | 16.70 | 17.00 | 17.00 | 2,462,920 |
03 Apr 2024 | 17.30 | 18.76 | 16.92 | 17.40 | 17.40 | 2,203,053 |
02 Apr 2024 | 17.00 | 18.38 | 16.94 | 17.06 | 17.06 | 1,941,589 |
28 Mar 2024 | 18.68 | 19.28 | 17.02 | 17.50 | 17.50 | 3,642,353 |
27 Mar 2024 | 18.80 | 19.30 | 18.41 | 18.58 | 18.58 | 2,442,125 |
26 Mar 2024 | 19.68 | 20.05 | 18.02 | 18.80 | 18.80 | 2,981,488 |
25 Mar 2024 | 21.00 | 21.00 | 19.10 | 19.40 | 19.40 | 1,863,816 |
22 Mar 2024 | 21.45 | 21.45 | 19.82 | 20.35 | 20.35 | 1,571,720 |
21 Mar 2024 | 20.00 | 21.00 | 19.10 | 20.25 | 20.25 | 1,333,183 |
20 Mar 2024 | 20.90 | 20.95 | 19.22 | 20.00 | 20.00 | 1,384,688 |
19 Mar 2024 | 21.50 | 21.80 | 19.30 | 19.56 | 19.56 | 3,287,764 |
18 Mar 2024 | 19.54 | 21.60 | 19.02 | 21.50 | 21.50 | 5,653,616 |
15 Mar 2024 | 18.68 | 20.00 | 17.24 | 20.00 | 20.00 | 4,598,716 |
14 Mar 2024 | 18.20 | 18.68 | 17.06 | 17.40 | 17.40 | 1,929,881 |
13 Mar 2024 | 17.26 | 18.42 | 17.02 | 17.70 | 17.70 | 1,970,505 |
12 Mar 2024 | 18.00 | 18.68 | 16.96 | 17.44 | 17.44 | 2,093,272 |
11 Mar 2024 | 16.80 | 17.98 | 15.86 | 17.76 | 17.76 | 2,706,328 |
08 Mar 2024 | 16.50 | 16.85 | 15.86 | 16.44 | 16.44 | 1,648,916 |
07 Mar 2024 | 16.86 | 16.86 | 15.32 | 16.64 | 16.64 | 2,355,651 |
06 Mar 2024 | 15.84 | 16.74 | 15.32 | 16.48 | 16.48 | 1,064,031 |
05 Mar 2024 | 16.40 | 16.73 | 15.89 | 16.00 | 16.00 | 1,330,146 |
04 Mar 2024 | 15.20 | 16.74 | 15.20 | 16.36 | 16.36 | 4,963,657 |
01 Mar 2024 | 15.30 | 16.20 | 14.62 | 15.80 | 15.80 | 2,107,682 |
29 Feb 2024 | 15.40 | 15.50 | 14.60 | 15.50 | 15.50 | 1,721,648 |
28 Feb 2024 | 15.48 | 16.00 | 15.00 | 15.20 | 15.20 | 3,340,009 |
27 Feb 2024 | 15.00 | 15.20 | 14.64 | 14.64 | 14.64 | 1,341,792 |
26 Feb 2024 | 15.50 | 15.98 | 14.62 | 14.92 | 14.92 | 2,151,692 |
23 Feb 2024 | 15.10 | 16.28 | 15.00 | 15.34 | 15.34 | 1,243,345 |
22 Feb 2024 | 16.00 | 16.00 | 14.60 | 15.10 | 15.10 | 996,612 |
21 Feb 2024 | 15.50 | 16.00 | 14.62 | 15.90 | 15.90 | 2,284,892 |
20 Feb 2024 | 15.50 | 15.98 | 14.52 | 14.66 | 14.66 | 3,003,479 |
19 Feb 2024 | 15.82 | 16.38 | 15.52 | 15.70 | 15.70 | 826,975 |
16 Feb 2024 | 16.10 | 16.50 | 15.64 | 16.00 | 16.00 | 1,447,022 |
15 Feb 2024 | 15.90 | 16.48 | 15.90 | 16.10 | 16.10 | 402,398 |
14 Feb 2024 | 16.24 | 16.98 | 15.88 | 16.30 | 16.30 | 1,123,552 |
13 Feb 2024 | 16.50 | 16.94 | 16.04 | 16.60 | 16.60 | 1,192,438 |
12 Feb 2024 | 17.48 | 17.56 | 16.06 | 16.34 | 16.34 | 2,772,812 |
09 Feb 2024 | 18.00 | 18.50 | 17.38 | 17.48 | 17.48 | 1,326,182 |
08 Feb 2024 | 17.58 | 18.30 | 17.58 | 17.84 | 17.84 | 1,083,332 |
07 Feb 2024 | 18.10 | 19.74 | 17.86 | 18.24 | 18.24 | 791,949 |
06 Feb 2024 | 18.90 | 19.68 | 17.82 | 18.40 | 18.40 | 1,272,243 |
05 Feb 2024 | 19.20 | 19.84 | 17.82 | 18.90 | 18.90 | 1,698,151 |
02 Feb 2024 | 19.84 | 19.84 | 18.14 | 19.00 | 19.00 | 1,114,811 |
01 Feb 2024 | 19.44 | 19.58 | 17.82 | 19.10 | 19.10 | 1,300,961 |
31 Jan 2024 | 18.00 | 19.84 | 18.00 | 19.04 | 19.04 | 745,489 |
30 Jan 2024 | 19.84 | 19.84 | 17.80 | 18.90 | 18.90 | 997,937 |
29 Jan 2024 | 19.10 | 19.48 | 17.84 | 19.00 | 19.00 | 1,927,673 |
26 Jan 2024 | 19.10 | 19.84 | 18.80 | 19.20 | 19.20 | 3,808,694 |
25 Jan 2024 | 18.20 | 19.00 | 17.52 | 19.00 | 19.00 | 1,358,304 |
24 Jan 2024 | 18.00 | 19.00 | 18.00 | 18.26 | 18.26 | 905,715 |
23 Jan 2024 | 18.98 | 19.40 | 17.90 | 17.90 | 17.90 | 1,115,421 |
22 Jan 2024 | 18.32 | 19.48 | 18.22 | 18.90 | 18.90 | 1,394,380 |
19 Jan 2024 | 18.80 | 19.00 | 17.50 | 18.50 | 18.50 | 1,555,471 |
18 Jan 2024 | 18.12 | 18.98 | 17.52 | 18.76 | 18.76 | 1,866,749 |
17 Jan 2024 | 18.00 | 18.68 | 17.52 | 17.66 | 17.66 | 1,117,034 |
16 Jan 2024 | 17.80 | 18.98 | 17.70 | 18.00 | 18.00 | 1,065,473 |
15 Jan 2024 | 17.92 | 18.70 | 17.80 | 18.36 | 18.36 | 994,890 |
12 Jan 2024 | 19.00 | 19.00 | 17.98 | 18.32 | 18.32 | 1,541,953 |
11 Jan 2024 | 18.20 | 18.98 | 17.82 | 18.50 | 18.50 | 2,016,737 |
10 Jan 2024 | 18.08 | 18.98 | 17.80 | 18.00 | 18.00 | 974,354 |
09 Jan 2024 | 17.66 | 18.10 | 17.86 | 17.86 | 17.86 | 976,919 |
08 Jan 2024 | 18.44 | 18.98 | 17.70 | 18.50 | 18.50 | 1,587,164 |
05 Jan 2024 | 18.60 | 18.93 | 18.00 | 18.40 | 18.40 | 1,113,276 |
04 Jan 2024 | 18.24 | 19.48 | 18.02 | 18.20 | 18.20 | 912,894 |
03 Jan 2024 | 19.18 | 20.65 | 18.42 | 18.48 | 18.48 | 1,476,158 |
02 Jan 2024 | 20.30 | 20.65 | 19.18 | 20.65 | 20.65 | 1,046,210 |
29 Dec 2023 | 20.40 | 20.50 | 19.02 | 20.50 | 20.50 | 513,333 |
28 Dec 2023 | 19.96 | 20.45 | 18.16 | 20.20 | 20.20 | 815,576 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |