Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 21.00 | 22.70 | 21.00 | 21.72 | 21.72 | 12,911 |
10 May 2024 | 21.00 | 22.65 | 21.00 | 21.70 | 21.70 | 1,356,731 |
09 May 2024 | 21.50 | 22.65 | 21.35 | 21.80 | 21.80 | 903,594 |
08 May 2024 | 22.00 | 22.04 | 21.30 | 21.35 | 21.35 | 1,219,702 |
07 May 2024 | 22.00 | 22.56 | 21.20 | 22.10 | 22.10 | 1,606,229 |
03 May 2024 | 21.75 | 21.95 | 21.00 | 21.20 | 21.20 | 237,277 |
02 May 2024 | 20.55 | 22.00 | 20.55 | 21.25 | 21.25 | 715,351 |
01 May 2024 | 22.00 | 22.00 | 20.55 | 20.55 | 20.55 | 799,705 |
30 Apr 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 800,492 |
29 Apr 2024 | 20.50 | 23.00 | 20.50 | 21.50 | 21.50 | 2,181,019 |
26 Apr 2024 | 20.45 | 20.85 | 19.52 | 20.45 | 20.45 | 710,032 |
25 Apr 2024 | 20.35 | 20.50 | 20.00 | 20.00 | 20.00 | 439,124 |
24 Apr 2024 | 20.50 | 20.50 | 19.68 | 19.90 | 19.90 | 624,170 |
23 Apr 2024 | 19.84 | 20.80 | 19.82 | 20.45 | 20.45 | 2,070,774 |
22 Apr 2024 | 19.50 | 20.80 | 19.48 | 19.90 | 19.90 | 863,302 |
19 Apr 2024 | 19.36 | 20.45 | 19.00 | 19.50 | 19.50 | 797,653 |
18 Apr 2024 | 19.52 | 20.80 | 19.52 | 20.30 | 20.30 | 1,848,744 |
17 Apr 2024 | 19.02 | 19.80 | 19.00 | 19.52 | 19.52 | 1,435,293 |
16 Apr 2024 | 19.00 | 19.66 | 18.54 | 19.00 | 19.00 | 1,082,504 |
15 Apr 2024 | 19.02 | 20.85 | 19.00 | 19.00 | 19.00 | 782,722 |
12 Apr 2024 | 19.22 | 20.75 | 19.02 | 19.36 | 19.36 | 650,143 |
11 Apr 2024 | 19.40 | 19.80 | 19.02 | 19.24 | 19.24 | 1,212,782 |
10 Apr 2024 | 19.30 | 19.80 | 19.18 | 19.80 | 19.80 | 1,384,220 |
09 Apr 2024 | 19.20 | 19.82 | 19.18 | 19.34 | 19.34 | 1,275,504 |
08 Apr 2024 | 18.50 | 20.90 | 18.50 | 19.00 | 19.00 | 687,736 |
05 Apr 2024 | 18.52 | 20.00 | 18.08 | 18.50 | 18.50 | 1,235,381 |
04 Apr 2024 | 19.10 | 19.48 | 18.63 | 19.11 | 19.11 | 261,736 |
03 Apr 2024 | 18.70 | 19.08 | 18.52 | 18.75 | 18.75 | 629,160 |
02 Apr 2024 | 19.74 | 20.00 | 18.22 | 19.05 | 19.05 | 1,307,381 |
28 Mar 2024 | 19.02 | 19.98 | 18.62 | 19.37 | 19.37 | 1,132,213 |
27 Mar 2024 | 19.40 | 19.98 | 18.62 | 19.34 | 19.34 | 594,554 |
26 Mar 2024 | 18.90 | 20.00 | 18.62 | 19.13 | 19.13 | 1,045,217 |
25 Mar 2024 | 19.20 | 19.98 | 18.88 | 19.19 | 19.19 | 294,249 |
22 Mar 2024 | 18.86 | 19.98 | 18.86 | 18.90 | 18.90 | 447,760 |
21 Mar 2024 | 19.48 | 20.00 | 18.88 | 19.14 | 19.14 | 313,891 |
20 Mar 2024 | 19.12 | 19.98 | 18.88 | 19.20 | 19.20 | 537,250 |
19 Mar 2024 | 18.94 | 20.55 | 18.72 | 19.52 | 19.52 | 1,571,008 |
18 Mar 2024 | 18.40 | 19.72 | 18.12 | 18.70 | 18.70 | 772,145 |
15 Mar 2024 | 19.00 | 20.35 | 18.06 | 18.74 | 18.74 | 1,552,211 |
14 Mar 2024 | 19.42 | 19.78 | 19.00 | 19.26 | 19.26 | 647,227 |
13 Mar 2024 | 19.02 | 19.78 | 19.00 | 19.42 | 19.42 | 353,521 |
12 Mar 2024 | 19.02 | 19.80 | 19.02 | 19.51 | 19.51 | 474,085 |
11 Mar 2024 | 19.12 | 20.35 | 19.00 | 19.24 | 19.24 | 353,414 |
08 Mar 2024 | 19.52 | 20.35 | 19.00 | 19.00 | 19.00 | 357,366 |
07 Mar 2024 | 19.70 | 20.00 | 19.48 | 19.50 | 19.50 | 779,800 |
06 Mar 2024 | 21.30 | 21.40 | 19.50 | 19.78 | 19.78 | 895,022 |
05 Mar 2024 | 21.70 | 21.70 | 19.72 | 19.72 | 19.72 | 820,661 |
04 Mar 2024 | 21.10 | 22.00 | 20.05 | 21.00 | 21.00 | 1,512,838 |
01 Mar 2024 | 20.00 | 21.90 | 19.50 | 21.00 | 21.00 | 3,776,000 |
29 Feb 2024 | 19.40 | 20.10 | 19.21 | 19.62 | 19.62 | 1,349,529 |
28 Feb 2024 | 19.00 | 19.78 | 19.00 | 19.34 | 19.34 | 798,644 |
27 Feb 2024 | 19.22 | 19.78 | 19.10 | 19.40 | 19.40 | 411,199 |
26 Feb 2024 | 20.00 | 20.95 | 19.12 | 19.50 | 19.50 | 538,336 |
23 Feb 2024 | 20.00 | 21.00 | 19.10 | 19.66 | 19.66 | 295,861 |
22 Feb 2024 | 19.14 | 20.86 | 19.00 | 20.35 | 20.35 | 1,121,904 |
21 Feb 2024 | 19.28 | 19.30 | 18.90 | 19.00 | 19.00 | 318,425 |
20 Feb 2024 | 19.30 | 19.50 | 18.52 | 19.30 | 19.30 | 848,415 |
19 Feb 2024 | 18.82 | 19.48 | 18.50 | 18.60 | 18.60 | 783,658 |
16 Feb 2024 | 18.82 | 19.98 | 18.52 | 18.90 | 18.90 | 1,182,451 |
15 Feb 2024 | 19.00 | 19.98 | 19.00 | 19.40 | 19.40 | 506,000 |
14 Feb 2024 | 19.02 | 20.00 | 19.00 | 19.22 | 19.22 | 785,930 |
13 Feb 2024 | 19.02 | 20.70 | 19.00 | 19.02 | 19.02 | 899,433 |
12 Feb 2024 | 19.04 | 20.55 | 19.00 | 19.24 | 19.24 | 976,410 |
09 Feb 2024 | 19.82 | 19.90 | 19.08 | 19.10 | 19.10 | 1,088,202 |
08 Feb 2024 | 19.42 | 20.20 | 19.42 | 19.70 | 19.70 | 1,128,161 |
07 Feb 2024 | 20.10 | 20.15 | 19.40 | 19.52 | 19.52 | 1,040,659 |
06 Feb 2024 | 20.00 | 20.60 | 19.52 | 19.64 | 19.64 | 1,801,627 |
05 Feb 2024 | 20.60 | 20.95 | 19.52 | 20.00 | 20.00 | 2,075,809 |
02 Feb 2024 | 19.42 | 20.65 | 19.40 | 20.15 | 20.15 | 1,389,536 |
01 Feb 2024 | 20.00 | 20.41 | 19.52 | 20.00 | 20.00 | 1,678,054 |
31 Jan 2024 | 20.00 | 20.65 | 19.40 | 20.25 | 20.25 | 978,368 |
30 Jan 2024 | 20.20 | 20.45 | 19.58 | 20.00 | 20.00 | 1,376,192 |
29 Jan 2024 | 20.20 | 20.70 | 20.00 | 20.33 | 20.33 | 984,419 |
26 Jan 2024 | 20.45 | 21.00 | 19.50 | 20.45 | 20.45 | 1,310,773 |
25 Jan 2024 | 20.25 | 20.95 | 18.98 | 20.15 | 20.15 | 2,555,592 |
24 Jan 2024 | 20.35 | 21.95 | 20.00 | 20.52 | 20.52 | 1,297,320 |
23 Jan 2024 | 20.50 | 21.00 | 19.76 | 20.20 | 20.20 | 1,769,591 |
22 Jan 2024 | 21.40 | 21.40 | 19.74 | 20.75 | 20.75 | 2,717,032 |
19 Jan 2024 | 21.50 | 22.50 | 21.50 | 21.80 | 21.80 | 1,377,676 |
18 Jan 2024 | 21.00 | 22.00 | 20.66 | 21.75 | 21.75 | 1,168,427 |
17 Jan 2024 | 21.80 | 21.80 | 20.55 | 21.38 | 21.38 | 669,187 |
16 Jan 2024 | 22.50 | 22.60 | 21.50 | 21.90 | 21.90 | 629,352 |
15 Jan 2024 | 22.70 | 22.80 | 22.00 | 22.65 | 22.65 | 1,179,502 |
12 Jan 2024 | 22.50 | 23.60 | 22.00 | 22.58 | 22.58 | 825,401 |
11 Jan 2024 | 22.25 | 23.40 | 22.02 | 22.30 | 22.30 | 307,486 |
10 Jan 2024 | 22.50 | 24.00 | 22.05 | 22.55 | 22.55 | 1,936,169 |
09 Jan 2024 | 23.00 | 23.50 | 23.00 | 23.15 | 23.15 | 698,753 |
08 Jan 2024 | 22.80 | 24.00 | 21.95 | 22.30 | 22.30 | 1,281,404 |
05 Jan 2024 | 23.00 | 24.00 | 22.05 | 23.13 | 23.13 | 527,584 |
04 Jan 2024 | 23.05 | 23.85 | 22.05 | 22.85 | 22.85 | 743,091 |
03 Jan 2024 | 23.80 | 23.80 | 22.83 | 23.20 | 23.20 | 714,241 |
02 Jan 2024 | 22.20 | 23.77 | 22.20 | 23.40 | 23.40 | 1,586,069 |
29 Dec 2023 | 22.20 | 22.95 | 21.80 | 22.73 | 22.73 | 995,085 |
28 Dec 2023 | 22.30 | 22.75 | 20.61 | 21.85 | 21.85 | 1,213,569 |
27 Dec 2023 | 22.35 | 22.75 | 21.60 | 22.30 | 22.30 | 448,357 |
22 Dec 2023 | 22.30 | 22.65 | 21.05 | 22.55 | 22.55 | 828,199 |
21 Dec 2023 | 21.55 | 22.50 | 21.35 | 22.25 | 22.25 | 1,500,020 |
20 Dec 2023 | 22.00 | 22.00 | 21.13 | 21.65 | 21.65 | 1,329,758 |
19 Dec 2023 | 22.30 | 23.40 | 22.00 | 22.00 | 22.00 | 1,595,276 |
18 Dec 2023 | 24.25 | 24.45 | 22.20 | 22.58 | 22.58 | 989,143 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |