Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | 7,000 |
16 May 2024 | 18.60 | 18.60 | 18.00 | 18.60 | 18.60 | 35,000 |
15 May 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 6,000 |
14 May 2024 | 19.00 | 19.05 | 18.55 | 19.05 | 19.05 | 12,000 |
13 May 2024 | 19.45 | 19.45 | 19.00 | 19.00 | 19.00 | 17,000 |
10 May 2024 | 19.35 | 19.70 | 19.00 | 19.35 | 19.35 | 18,000 |
09 May 2024 | 19.00 | 19.35 | 19.00 | 19.35 | 19.35 | 4,000 |
08 May 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 7,000 |
07 May 2024 | 19.40 | 19.40 | 18.95 | 19.30 | 19.30 | 17,000 |
06 May 2024 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 6,000 |
03 May 2024 | 19.90 | 20.00 | 19.55 | 19.85 | 19.85 | 9,000 |
02 May 2024 | 19.95 | 19.95 | 19.45 | 19.85 | 19.85 | 19,000 |
30 Apr 2024 | 19.40 | 20.00 | 19.05 | 19.90 | 19.90 | 35,000 |
29 Apr 2024 | 19.60 | 19.85 | 19.50 | 18.20 | 18.20 | 49,000 |
26 Apr 2024 | 19.95 | 20.30 | 19.90 | 20.20 | 20.20 | 42,000 |
25 Apr 2024 | 19.60 | 19.85 | 19.60 | 19.85 | 19.85 | 38,000 |
24 Apr 2024 | 19.95 | 20.10 | 19.55 | 19.80 | 19.80 | 59,000 |
23 Apr 2024 | 19.35 | 20.00 | 18.90 | 19.95 | 19.95 | 118,000 |
22 Apr 2024 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 6,000 |
19 Apr 2024 | 19.00 | 19.40 | 18.80 | 18.80 | 18.80 | 49,000 |
18 Apr 2024 | 20.10 | 20.30 | 19.55 | 19.60 | 19.60 | 64,000 |
17 Apr 2024 | 19.75 | 20.10 | 19.50 | 20.10 | 20.10 | 172,000 |
16 Apr 2024 | 19.00 | 19.40 | 18.90 | 19.40 | 19.40 | 158,000 |
15 Apr 2024 | 20.00 | 20.00 | 19.00 | 19.40 | 19.40 | 50,000 |
12 Apr 2024 | 18.45 | 20.00 | 18.15 | 19.90 | 19.90 | 162,000 |
11 Apr 2024 | 18.15 | 18.45 | 18.15 | 18.45 | 18.45 | 4,000 |
10 Apr 2024 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 22,000 |
09 Apr 2024 | 17.15 | 17.70 | 17.00 | 17.70 | 17.70 | 15,000 |
08 Apr 2024 | 17.50 | 18.00 | 17.10 | 17.30 | 17.30 | 23,000 |
03 Apr 2024 | 18.20 | 18.75 | 17.10 | 17.10 | 17.10 | 45,000 |
02 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1,000 |
01 Apr 2024 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 4,000 |
29 Mar 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 8,000 |
28 Mar 2024 | 18.20 | 18.40 | 18.10 | 18.40 | 18.40 | 24,000 |
27 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,000 |
26 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
25 Mar 2024 | 18.45 | 18.70 | 18.30 | 18.55 | 18.55 | 24,000 |
22 Mar 2024 | 18.50 | 18.80 | 18.05 | 18.80 | 18.80 | 22,000 |
21 Mar 2024 | 18.55 | 18.80 | 18.50 | 18.80 | 18.80 | 18,000 |
20 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
19 Mar 2024 | 18.95 | 19.00 | 18.40 | 19.00 | 19.00 | 14,000 |
18 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
15 Mar 2024 | 18.45 | 18.45 | 18.20 | 18.45 | 18.45 | 14,000 |
14 Mar 2024 | 18.70 | 18.70 | 18.45 | 18.45 | 18.45 | 11,000 |
13 Mar 2024 | 19.00 | 19.05 | 18.70 | 18.70 | 18.70 | 33,000 |
12 Mar 2024 | 19.10 | 19.10 | 18.30 | 18.90 | 18.90 | 25,000 |
11 Mar 2024 | 19.00 | 19.00 | 18.65 | 19.00 | 19.00 | 44,000 |
08 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
07 Mar 2024 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | 7,000 |
06 Mar 2024 | 18.95 | 19.25 | 18.90 | 19.25 | 19.25 | 31,000 |
05 Mar 2024 | 19.05 | 19.35 | 18.90 | 19.00 | 19.00 | 9,000 |
04 Mar 2024 | 19.10 | 19.50 | 19.00 | 19.70 | 19.70 | 34,000 |
01 Mar 2024 | 19.60 | 19.60 | 19.00 | 19.50 | 19.50 | 19,000 |
29 Feb 2024 | 19.50 | 19.65 | 19.40 | 19.75 | 19.75 | 9,000 |
27 Feb 2024 | 19.10 | 19.50 | 18.95 | 19.90 | 19.90 | 25,000 |
26 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.45 | 19.45 | 11,000 |
23 Feb 2024 | 19.10 | 19.50 | 18.85 | 19.45 | 19.45 | 43,000 |
22 Feb 2024 | 19.50 | 19.50 | 19.15 | 19.40 | 19.40 | 6,000 |
21 Feb 2024 | 19.60 | 19.90 | 19.00 | 19.70 | 19.70 | 32,000 |
20 Feb 2024 | 19.40 | 20.40 | 19.40 | 19.95 | 19.95 | 107,000 |
19 Feb 2024 | 19.10 | 19.35 | 19.00 | 19.35 | 19.35 | 48,000 |
16 Feb 2024 | 19.60 | 19.80 | 19.20 | 19.55 | 19.55 | 119,000 |
15 Feb 2024 | 19.20 | 19.35 | 18.85 | 19.15 | 19.15 | 74,000 |
05 Feb 2024 | 18.50 | 20.10 | 18.50 | 19.20 | 19.20 | 132,000 |
02 Feb 2024 | 18.30 | 19.30 | 18.05 | 19.10 | 19.10 | 48,000 |
01 Feb 2024 | 18.15 | 18.20 | 17.85 | 18.20 | 18.20 | 27,000 |
31 Jan 2024 | 18.00 | 18.30 | 17.75 | 18.15 | 18.15 | 54,000 |
30 Jan 2024 | 17.65 | 18.05 | 17.60 | 18.05 | 18.05 | 32,000 |
29 Jan 2024 | 17.70 | 18.00 | 17.30 | 18.00 | 18.00 | 42,000 |
26 Jan 2024 | 17.25 | 17.65 | 17.25 | 17.65 | 17.65 | 6,000 |
25 Jan 2024 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | 13,000 |
24 Jan 2024 | 17.35 | 17.60 | 17.05 | 17.60 | 17.60 | 14,000 |
23 Jan 2024 | 17.85 | 17.90 | 17.30 | 17.40 | 17.40 | 76,000 |
22 Jan 2024 | 16.50 | 18.00 | 16.50 | 18.00 | 18.00 | 118,000 |
19 Jan 2024 | 16.35 | 16.70 | 16.35 | 16.40 | 16.40 | 16,000 |
18 Jan 2024 | 16.10 | 16.25 | 16.10 | 16.20 | 16.20 | 10,000 |
17 Jan 2024 | 16.05 | 16.05 | 15.70 | 15.95 | 15.95 | 23,000 |
16 Jan 2024 | 15.75 | 15.95 | 15.75 | 15.95 | 15.95 | 14,000 |
15 Jan 2024 | 15.85 | 16.45 | 15.75 | 15.75 | 15.75 | 26,018 |
12 Jan 2024 | 15.05 | 15.85 | 15.05 | 15.85 | 15.85 | 9,000 |
11 Jan 2024 | 16.05 | 16.05 | 15.20 | 15.20 | 15.20 | 119,000 |
10 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 11,000 |
09 Jan 2024 | 16.60 | 16.85 | 16.50 | 16.80 | 16.80 | 33,000 |
08 Jan 2024 | 17.20 | 17.20 | 16.60 | 17.05 | 17.05 | 11,000 |
05 Jan 2024 | 17.20 | 17.25 | 16.70 | 17.20 | 17.20 | 7,000 |
04 Jan 2024 | 16.85 | 17.10 | 16.85 | 17.10 | 17.10 | 31,000 |
03 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
02 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
29 Dec 2023 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 2,000 |
28 Dec 2023 | 16.60 | 16.75 | 16.50 | 16.50 | 16.50 | 12,000 |
27 Dec 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1,000 |
26 Dec 2023 | 16.85 | 17.20 | 16.60 | 17.20 | 17.20 | 4,000 |
25 Dec 2023 | 17.20 | 17.20 | 16.85 | 16.85 | 16.85 | 9,000 |
22 Dec 2023 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | 6,000 |
21 Dec 2023 | 16.95 | 16.95 | 16.50 | 16.50 | 16.50 | 41,000 |
20 Dec 2023 | 17.50 | 17.50 | 16.95 | 16.95 | 16.95 | 5,000 |
19 Dec 2023 | 17.10 | 17.50 | 16.90 | 17.50 | 17.50 | 11,000 |
18 Dec 2023 | 17.70 | 17.70 | 17.05 | 17.05 | 17.05 | 6,000 |
15 Dec 2023 | 17.40 | 17.40 | 17.00 | 17.25 | 17.25 | 19,000 |
14 Dec 2023 | 16.80 | 17.00 | 16.80 | 16.95 | 16.95 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |