Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.15 | 19.20 | 19.00 | 19.20 | 19.20 | 58,000 |
02 May 2024 | 19.05 | 19.35 | 19.05 | 19.05 | 19.05 | 42,000 |
30 Apr 2024 | 19.35 | 19.35 | 19.00 | 19.10 | 19.10 | 89,000 |
29 Apr 2024 | 19.35 | 19.40 | 19.35 | 19.35 | 19.35 | 29,000 |
26 Apr 2024 | 19.10 | 19.35 | 19.10 | 19.30 | 19.30 | 60,000 |
25 Apr 2024 | 19.15 | 19.15 | 19.00 | 19.10 | 19.10 | 10,000 |
24 Apr 2024 | 19.00 | 19.30 | 19.00 | 19.15 | 19.15 | 42,000 |
23 Apr 2024 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | 3,000 |
22 Apr 2024 | 18.80 | 18.80 | 18.70 | 18.80 | 18.80 | 16,000 |
19 Apr 2024 | 18.90 | 19.00 | 18.75 | 18.80 | 18.80 | 18,000 |
18 Apr 2024 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 18,000 |
17 Apr 2024 | 19.15 | 19.15 | 18.90 | 19.05 | 19.05 | 18,000 |
16 Apr 2024 | 19.05 | 19.05 | 18.90 | 18.90 | 18.90 | 46,000 |
15 Apr 2024 | 19.55 | 19.55 | 19.15 | 19.30 | 19.30 | 80,000 |
12 Apr 2024 | 19.95 | 20.00 | 19.75 | 19.75 | 19.75 | 52,000 |
11 Apr 2024 | 19.85 | 19.90 | 19.75 | 19.90 | 19.90 | 47,000 |
10 Apr 2024 | 20.05 | 20.05 | 19.75 | 19.85 | 19.85 | 38,000 |
09 Apr 2024 | 20.20 | 20.20 | 19.75 | 20.05 | 20.05 | 220,000 |
08 Apr 2024 | 19.15 | 19.55 | 18.95 | 19.30 | 19.30 | 109,000 |
03 Apr 2024 | 19.10 | 19.25 | 19.10 | 19.15 | 19.15 | 48,000 |
02 Apr 2024 | 18.95 | 19.20 | 18.85 | 19.10 | 19.10 | 36,000 |
01 Apr 2024 | 18.75 | 19.10 | 18.75 | 19.05 | 19.05 | 33,000 |
29 Mar 2024 | 19.05 | 19.05 | 18.95 | 18.95 | 18.95 | 3,000 |
28 Mar 2024 | 19.00 | 19.00 | 18.75 | 18.85 | 18.85 | 20,000 |
27 Mar 2024 | 18.95 | 19.15 | 18.70 | 18.70 | 18.70 | 80,000 |
26 Mar 2024 | 18.80 | 19.00 | 18.80 | 18.95 | 18.95 | 53,000 |
25 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
22 Mar 2024 | 19.10 | 19.15 | 18.80 | 18.85 | 18.85 | 60,000 |
21 Mar 2024 | 18.85 | 19.15 | 18.85 | 19.05 | 19.05 | 15,000 |
20 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
19 Mar 2024 | 18.90 | 19.00 | 18.80 | 18.95 | 18.95 | 42,000 |
18 Mar 2024 | 18.95 | 19.00 | 18.85 | 18.90 | 18.90 | 35,000 |
15 Mar 2024 | 19.10 | 19.10 | 18.95 | 18.95 | 18.95 | 56,000 |
14 Mar 2024 | 19.10 | 19.35 | 19.10 | 19.20 | 19.20 | 53,000 |
13 Mar 2024 | 19.35 | 19.40 | 19.10 | 19.20 | 19.20 | 129,000 |
12 Mar 2024 | 19.20 | 19.60 | 19.15 | 19.45 | 19.45 | 100,000 |
11 Mar 2024 | 19.75 | 19.75 | 19.10 | 19.50 | 19.50 | 97,000 |
08 Mar 2024 | 20.10 | 20.25 | 19.50 | 19.70 | 19.70 | 238,000 |
07 Mar 2024 | 21.25 | 21.25 | 20.15 | 20.30 | 20.30 | 204,000 |
06 Mar 2024 | 21.50 | 21.50 | 21.25 | 21.25 | 21.25 | 101,000 |
05 Mar 2024 | 21.55 | 21.55 | 21.30 | 21.50 | 21.50 | 144,000 |
04 Mar 2024 | 20.90 | 21.65 | 20.85 | 21.50 | 21.50 | 246,000 |
01 Mar 2024 | 20.95 | 21.10 | 20.75 | 20.90 | 20.90 | 146,000 |
29 Feb 2024 | 20.80 | 21.05 | 20.70 | 20.95 | 20.95 | 118,000 |
27 Feb 2024 | 21.30 | 21.30 | 20.70 | 20.80 | 20.80 | 144,000 |
26 Feb 2024 | 21.35 | 21.50 | 21.30 | 21.30 | 21.30 | 99,000 |
23 Feb 2024 | 20.80 | 21.40 | 20.80 | 21.20 | 21.20 | 211,000 |
22 Feb 2024 | 20.80 | 21.05 | 20.75 | 20.80 | 20.80 | 123,000 |
21 Feb 2024 | 21.30 | 21.30 | 20.70 | 20.70 | 20.70 | 286,000 |
20 Feb 2024 | 21.95 | 21.95 | 21.40 | 21.40 | 21.40 | 200,000 |
19 Feb 2024 | 21.90 | 21.95 | 21.45 | 21.55 | 21.55 | 187,000 |
16 Feb 2024 | 22.45 | 22.45 | 21.55 | 21.70 | 21.70 | 351,000 |
15 Feb 2024 | 22.60 | 22.60 | 21.55 | 21.90 | 21.90 | 544,000 |
05 Feb 2024 | 20.85 | 22.10 | 20.85 | 21.35 | 21.35 | 797,000 |
02 Feb 2024 | 20.65 | 21.45 | 20.40 | 20.85 | 20.85 | 555,000 |
01 Feb 2024 | 19.95 | 21.75 | 19.95 | 20.85 | 20.85 | 1,629,000 |
31 Jan 2024 | 20.05 | 20.10 | 19.70 | 19.80 | 19.80 | 61,000 |
30 Jan 2024 | 20.30 | 20.35 | 20.05 | 20.10 | 20.10 | 73,000 |
29 Jan 2024 | 20.00 | 20.60 | 20.00 | 20.15 | 20.15 | 303,000 |
26 Jan 2024 | 19.40 | 20.55 | 19.30 | 19.95 | 19.95 | 801,000 |
25 Jan 2024 | 19.05 | 19.40 | 19.05 | 19.30 | 19.30 | 64,000 |
24 Jan 2024 | 19.10 | 19.20 | 19.00 | 19.05 | 19.05 | 68,000 |
23 Jan 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 15,000 |
22 Jan 2024 | 19.10 | 19.10 | 19.00 | 19.05 | 19.05 | 11,000 |
19 Jan 2024 | 19.25 | 19.25 | 18.95 | 18.95 | 18.95 | 28,000 |
18 Jan 2024 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | 14,000 |
17 Jan 2024 | 18.85 | 18.95 | 18.70 | 18.95 | 18.95 | 14,000 |
16 Jan 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 35,000 |
15 Jan 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 7,000 |
12 Jan 2024 | 18.80 | 19.10 | 18.70 | 18.90 | 18.90 | 37,000 |
11 Jan 2024 | 18.85 | 18.85 | 18.80 | 18.80 | 18.80 | 7,000 |
10 Jan 2024 | 19.20 | 19.20 | 18.80 | 18.90 | 18.90 | 40,000 |
09 Jan 2024 | 19.20 | 19.20 | 19.05 | 19.05 | 19.05 | 14,000 |
08 Jan 2024 | 19.20 | 19.30 | 18.95 | 18.95 | 18.95 | 38,000 |
05 Jan 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 10,000 |
04 Jan 2024 | 19.15 | 19.20 | 19.00 | 19.00 | 19.00 | 7,000 |
03 Jan 2024 | 19.20 | 19.20 | 19.00 | 19.15 | 19.15 | 51,000 |
02 Jan 2024 | 19.05 | 19.20 | 19.00 | 19.20 | 19.20 | 84,000 |
29 Dec 2023 | 19.05 | 19.05 | 18.95 | 18.95 | 18.95 | 3,000 |
28 Dec 2023 | 19.05 | 19.05 | 18.85 | 18.95 | 18.95 | 7,000 |
27 Dec 2023 | 19.15 | 19.15 | 18.75 | 18.75 | 18.75 | 30,000 |
26 Dec 2023 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | 16,000 |
25 Dec 2023 | 18.80 | 19.10 | 18.80 | 18.80 | 18.80 | 32,000 |
22 Dec 2023 | 19.50 | 19.85 | 18.60 | 18.65 | 18.65 | 336,000 |
21 Dec 2023 | 19.55 | 19.65 | 19.45 | 19.45 | 19.45 | 10,000 |
20 Dec 2023 | 19.60 | 19.75 | 19.35 | 19.60 | 19.60 | 79,000 |
19 Dec 2023 | 19.40 | 19.60 | 19.15 | 19.30 | 19.30 | 94,000 |
18 Dec 2023 | 19.60 | 20.20 | 19.40 | 19.50 | 19.50 | 80,000 |
15 Dec 2023 | 19.35 | 21.20 | 19.35 | 19.60 | 19.60 | 665,000 |
14 Dec 2023 | 19.45 | 19.60 | 19.35 | 19.35 | 19.35 | 51,000 |
13 Dec 2023 | 19.55 | 19.55 | 19.35 | 19.50 | 19.50 | 32,000 |
12 Dec 2023 | 19.60 | 19.60 | 19.35 | 19.35 | 19.35 | 37,000 |
11 Dec 2023 | 19.55 | 19.70 | 19.30 | 19.55 | 19.55 | 46,000 |
08 Dec 2023 | 19.10 | 19.90 | 19.10 | 19.40 | 19.40 | 194,000 |
07 Dec 2023 | 18.95 | 19.15 | 18.95 | 19.15 | 19.15 | 13,000 |
06 Dec 2023 | 19.00 | 19.30 | 18.95 | 19.15 | 19.15 | 97,000 |
05 Dec 2023 | 18.95 | 18.95 | 18.85 | 18.90 | 18.90 | 72,000 |
04 Dec 2023 | 18.95 | 18.95 | 18.75 | 18.85 | 18.85 | 58,000 |
01 Dec 2023 | 18.95 | 19.05 | 18.95 | 18.95 | 18.95 | 27,000 |
30 Nov 2023 | 18.85 | 19.00 | 18.80 | 18.85 | 18.85 | 20,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |