Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 20.30 | 20.45 | 20.30 | 20.40 | 20.40 | 138,000 |
16 May 2024 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 70,000 |
15 May 2024 | 20.50 | 20.55 | 20.35 | 20.40 | 20.40 | 48,000 |
14 May 2024 | 20.50 | 20.55 | 20.35 | 20.40 | 20.40 | 149,000 |
13 May 2024 | 20.45 | 20.50 | 20.30 | 20.50 | 20.50 | 120,000 |
10 May 2024 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | 39,000 |
09 May 2024 | 20.45 | 20.60 | 20.40 | 20.50 | 20.50 | 44,000 |
08 May 2024 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | 32,000 |
07 May 2024 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | 27,000 |
06 May 2024 | 20.60 | 20.65 | 20.60 | 20.60 | 20.60 | 9,000 |
03 May 2024 | 20.65 | 20.65 | 20.45 | 20.60 | 20.60 | 20,000 |
02 May 2024 | 20.30 | 20.65 | 20.30 | 20.55 | 20.55 | 37,000 |
30 Apr 2024 | 20.60 | 20.60 | 20.50 | 20.55 | 20.55 | 14,000 |
29 Apr 2024 | 20.30 | 20.60 | 20.30 | 20.45 | 20.45 | 65,000 |
26 Apr 2024 | 20.45 | 20.55 | 20.30 | 20.40 | 20.40 | 75,000 |
25 Apr 2024 | 20.50 | 20.50 | 20.35 | 20.45 | 20.45 | 36,000 |
24 Apr 2024 | 20.50 | 20.65 | 20.25 | 20.50 | 20.50 | 104,000 |
23 Apr 2024 | 20.30 | 20.35 | 20.15 | 20.35 | 20.35 | 32,000 |
22 Apr 2024 | 20.25 | 20.30 | 20.00 | 20.05 | 20.05 | 62,000 |
19 Apr 2024 | 20.35 | 20.60 | 19.95 | 20.10 | 20.10 | 129,000 |
18 Apr 2024 | 20.10 | 20.65 | 20.10 | 20.50 | 20.50 | 43,000 |
17 Apr 2024 | 20.10 | 20.50 | 20.10 | 20.25 | 20.25 | 44,000 |
16 Apr 2024 | 20.15 | 20.30 | 20.05 | 20.05 | 20.05 | 49,000 |
15 Apr 2024 | 20.55 | 20.80 | 20.45 | 20.55 | 20.55 | 45,000 |
12 Apr 2024 | 21.15 | 21.25 | 20.65 | 20.80 | 20.80 | 112,000 |
11 Apr 2024 | 21.30 | 21.30 | 21.15 | 21.15 | 21.15 | 151,000 |
10 Apr 2024 | 21.65 | 21.80 | 21.35 | 21.60 | 21.60 | 132,000 |
09 Apr 2024 | 21.50 | 22.05 | 21.35 | 21.70 | 21.70 | 225,000 |
08 Apr 2024 | 21.10 | 21.45 | 21.10 | 21.35 | 21.35 | 86,000 |
03 Apr 2024 | 21.35 | 21.45 | 21.20 | 21.35 | 21.35 | 83,000 |
02 Apr 2024 | 21.40 | 21.50 | 21.35 | 21.40 | 21.40 | 93,000 |
01 Apr 2024 | 21.10 | 21.40 | 21.10 | 21.35 | 21.35 | 100,000 |
29 Mar 2024 | 21.15 | 21.30 | 21.15 | 21.15 | 21.15 | 43,000 |
28 Mar 2024 | 21.20 | 21.35 | 21.00 | 21.15 | 21.15 | 155,000 |
27 Mar 2024 | 21.00 | 21.15 | 20.90 | 21.15 | 21.15 | 84,000 |
26 Mar 2024 | 21.45 | 21.50 | 20.80 | 21.00 | 21.00 | 244,000 |
25 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
22 Mar 2024 | 21.20 | 21.55 | 21.05 | 21.45 | 21.45 | 123,000 |
21 Mar 2024 | 21.20 | 21.65 | 20.95 | 21.00 | 21.00 | 197,000 |
20 Mar 2024 | 20.40 | 21.50 | 20.40 | 21.00 | 21.00 | 279,000 |
19 Mar 2024 | 20.60 | 20.60 | 20.15 | 20.30 | 20.30 | 79,000 |
18 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
15 Mar 2024 | 20.35 | 20.65 | 20.35 | 20.40 | 20.40 | 78,000 |
14 Mar 2024 | 20.30 | 20.60 | 20.00 | 20.15 | 20.15 | 108,000 |
13 Mar 2024 | 20.35 | 20.50 | 19.80 | 19.95 | 19.95 | 219,000 |
12 Mar 2024 | 20.35 | 20.70 | 20.00 | 20.30 | 20.30 | 129,000 |
11 Mar 2024 | 19.85 | 20.75 | 19.80 | 20.40 | 20.40 | 129,000 |
08 Mar 2024 | 21.30 | 21.30 | 19.30 | 20.30 | 20.30 | 615,000 |
07 Mar 2024 | 22.65 | 23.75 | 21.05 | 21.30 | 21.30 | 1,391,000 |
06 Mar 2024 | 22.15 | 24.15 | 22.15 | 23.25 | 23.25 | 2,051,000 |
05 Mar 2024 | 23.30 | 23.55 | 22.10 | 22.15 | 22.15 | 2,018,000 |
04 Mar 2024 | 23.45 | 23.45 | 23.25 | 23.45 | 23.45 | 1,003,000 |
01 Mar 2024 | 19.65 | 21.35 | 19.65 | 21.35 | 21.35 | 1,919,000 |
29 Feb 2024 | 19.30 | 19.55 | 19.30 | 19.45 | 19.45 | 202,000 |
27 Feb 2024 | 19.25 | 19.50 | 19.15 | 19.20 | 19.20 | 100,000 |
26 Feb 2024 | 19.15 | 19.25 | 19.10 | 19.15 | 19.15 | 83,000 |
23 Feb 2024 | 19.00 | 19.20 | 18.90 | 19.05 | 19.05 | 106,000 |
22 Feb 2024 | 19.15 | 19.15 | 18.85 | 18.90 | 18.90 | 49,000 |
21 Feb 2024 | 19.25 | 19.35 | 18.70 | 19.10 | 19.10 | 103,000 |
20 Feb 2024 | 18.05 | 19.60 | 18.05 | 19.20 | 19.20 | 350,000 |
19 Feb 2024 | 17.90 | 18.10 | 17.90 | 18.05 | 18.05 | 39,000 |
16 Feb 2024 | 17.60 | 17.95 | 17.60 | 17.85 | 17.85 | 44,000 |
15 Feb 2024 | 17.85 | 17.95 | 17.45 | 17.60 | 17.60 | 177,000 |
05 Feb 2024 | 18.15 | 18.30 | 17.90 | 18.05 | 18.05 | 32,000 |
02 Feb 2024 | 18.35 | 18.35 | 18.00 | 18.15 | 18.15 | 29,000 |
01 Feb 2024 | 17.90 | 18.20 | 17.85 | 18.15 | 18.15 | 42,000 |
31 Jan 2024 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | 31,000 |
30 Jan 2024 | 18.30 | 18.30 | 17.95 | 17.95 | 17.95 | 32,000 |
29 Jan 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 25,000 |
26 Jan 2024 | 18.15 | 18.15 | 17.95 | 18.00 | 18.00 | 41,000 |
25 Jan 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | 36,000 |
24 Jan 2024 | 18.15 | 18.15 | 18.05 | 18.05 | 18.05 | 6,000 |
23 Jan 2024 | 18.00 | 18.30 | 17.95 | 18.00 | 18.00 | 40,000 |
22 Jan 2024 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | 48,000 |
19 Jan 2024 | 18.05 | 18.35 | 17.95 | 17.95 | 17.95 | 33,000 |
18 Jan 2024 | 18.50 | 18.65 | 18.10 | 18.15 | 18.15 | 17,000 |
17 Jan 2024 | 18.50 | 18.70 | 18.10 | 18.25 | 18.25 | 35,000 |
16 Jan 2024 | 18.75 | 18.75 | 18.45 | 18.55 | 18.55 | 18,000 |
15 Jan 2024 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | 23,000 |
12 Jan 2024 | 18.70 | 18.70 | 18.35 | 18.55 | 18.55 | 29,000 |
11 Jan 2024 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | 17,000 |
10 Jan 2024 | 18.70 | 18.80 | 18.60 | 18.60 | 18.60 | 15,000 |
09 Jan 2024 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 33,000 |
08 Jan 2024 | 18.70 | 18.75 | 18.65 | 18.70 | 18.70 | 11,000 |
05 Jan 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 5,000 |
04 Jan 2024 | 18.50 | 18.70 | 18.50 | 18.55 | 18.55 | 10,000 |
03 Jan 2024 | 18.75 | 18.75 | 18.40 | 18.55 | 18.55 | 19,000 |
02 Jan 2024 | 18.70 | 18.75 | 18.65 | 18.70 | 18.70 | 17,000 |
29 Dec 2023 | 19.00 | 19.05 | 18.70 | 18.70 | 18.70 | 19,000 |
28 Dec 2023 | 18.90 | 19.05 | 18.80 | 18.80 | 18.80 | 15,000 |
27 Dec 2023 | 18.85 | 18.85 | 18.75 | 18.80 | 18.80 | 8,000 |
26 Dec 2023 | 18.80 | 18.90 | 18.80 | 18.85 | 18.85 | 6,000 |
25 Dec 2023 | 18.95 | 18.95 | 18.80 | 18.90 | 18.90 | 15,000 |
22 Dec 2023 | 18.80 | 19.00 | 18.70 | 18.70 | 18.70 | 37,000 |
21 Dec 2023 | 19.00 | 19.00 | 18.80 | 18.95 | 18.95 | 21,000 |
20 Dec 2023 | 19.00 | 19.05 | 18.85 | 18.85 | 18.85 | 20,000 |
19 Dec 2023 | 19.10 | 19.10 | 18.70 | 18.80 | 18.80 | 35,000 |
18 Dec 2023 | 19.00 | 19.00 | 18.85 | 18.85 | 18.85 | 21,000 |
15 Dec 2023 | 19.05 | 19.10 | 18.90 | 19.00 | 19.00 | 40,000 |
14 Dec 2023 | 18.70 | 19.05 | 18.70 | 18.85 | 18.85 | 47,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |