Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.63 | 24.96 | 24.42 | 24.90 | 24.90 | 2,213,678 |
09 May 2024 | 24.50 | 24.63 | 23.35 | 24.33 | 24.33 | 360,115 |
09 May 2024 | 1.0085:1 Stock split | |||||
08 May 2024 | 24.63 | 24.78 | 24.21 | 24.33 | 24.33 | 98,783 |
07 May 2024 | 25.00 | 25.15 | 24.68 | 24.79 | 24.79 | 130,786 |
03 May 2024 | 24.81 | 25.20 | 24.65 | 24.94 | 24.94 | 33,003 |
02 May 2024 | 25.20 | 25.41 | 24.79 | 24.97 | 24.97 | 247,606 |
01 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 122 |
30 Apr 2024 | 25.00 | 25.71 | 24.99 | 25.09 | 25.09 | 596,425 |
29 Apr 2024 | 27.81 | 29.05 | 21.70 | 26.59 | 26.59 | 3,765,092 |
26 Apr 2024 | 19.41 | 19.83 | 19.15 | 19.67 | 19.67 | 720,340 |
25 Apr 2024 | 19.57 | 19.74 | 19.25 | 19.36 | 19.36 | 584,048 |
24 Apr 2024 | 19.67 | 19.89 | 19.48 | 19.64 | 19.64 | 518,271 |
23 Apr 2024 | 19.40 | 19.61 | 18.99 | 19.52 | 19.52 | 1,080,401 |
22 Apr 2024 | 19.00 | 19.23 | 18.73 | 19.18 | 19.18 | 1,435,409 |
19 Apr 2024 | 18.79 | 19.01 | 18.57 | 18.85 | 18.85 | 3,079,614 |
18 Apr 2024 | 18.87 | 19.05 | 18.60 | 18.89 | 18.89 | 468,805 |
17 Apr 2024 | 19.04 | 19.27 | 18.61 | 18.98 | 18.98 | 494,318 |
16 Apr 2024 | 19.17 | 19.51 | 19.03 | 19.20 | 19.20 | 2,035,134 |
15 Apr 2024 | 19.10 | 19.51 | 19.00 | 19.33 | 19.33 | 726,725 |
12 Apr 2024 | 18.90 | 19.73 | 19.04 | 19.25 | 19.25 | 512,978 |
11 Apr 2024 | 18.90 | 19.33 | 18.90 | 19.32 | 19.32 | 473,435 |
10 Apr 2024 | 19.25 | 20.47 | 18.94 | 19.63 | 19.63 | 4,003,584 |
09 Apr 2024 | 18.92 | 19.10 | 18.68 | 18.83 | 18.83 | 2,048,859 |
08 Apr 2024 | 18.30 | 19.01 | 18.48 | 18.78 | 18.78 | 260,138 |
05 Apr 2024 | 18.55 | 19.14 | 18.37 | 18.61 | 18.61 | 1,425,233 |
04 Apr 2024 | 18.90 | 19.08 | 18.73 | 19.03 | 19.03 | 143,656 |
03 Apr 2024 | 18.55 | 18.90 | 18.52 | 18.62 | 18.62 | 275,016 |
02 Apr 2024 | 18.44 | 18.74 | 18.47 | 18.60 | 18.60 | 659,310 |
28 Mar 2024 | 18.60 | 18.90 | 18.56 | 18.61 | 18.61 | 534,365 |
27 Mar 2024 | 18.57 | 18.90 | 18.45 | 18.74 | 18.74 | 1,118,248 |
26 Mar 2024 | 18.42 | 18.65 | 18.24 | 18.54 | 18.54 | 1,735,535 |
25 Mar 2024 | 18.50 | 18.69 | 18.37 | 18.43 | 18.43 | 415,368 |
22 Mar 2024 | 19.00 | 18.79 | 18.44 | 18.62 | 18.62 | 625,063 |
21 Mar 2024 | 19.03 | 19.11 | 18.49 | 18.82 | 18.82 | 2,780,296 |
20 Mar 2024 | 19.14 | 19.20 | 18.71 | 18.82 | 18.82 | 824,859 |
19 Mar 2024 | 19.09 | 19.24 | 18.93 | 19.21 | 19.21 | 192,433 |
18 Mar 2024 | 19.35 | 19.47 | 19.08 | 19.14 | 19.14 | 368,861 |
15 Mar 2024 | 19.80 | 19.95 | 19.34 | 19.60 | 19.60 | 896,378 |
14 Mar 2024 | 19.79 | 19.91 | 19.62 | 19.84 | 19.84 | 470,917 |
13 Mar 2024 | 19.58 | 19.83 | 19.44 | 19.79 | 19.79 | 1,098,752 |
12 Mar 2024 | 19.78 | 19.82 | 19.51 | 19.57 | 19.57 | 543,820 |
11 Mar 2024 | 19.02 | 19.66 | 18.89 | 19.42 | 19.42 | 615,251 |
08 Mar 2024 | 19.09 | 19.36 | 19.00 | 19.13 | 19.13 | 348,282 |
07 Mar 2024 | 18.55 | 19.25 | 18.58 | 18.96 | 18.96 | 4,486,721 |
06 Mar 2024 | 18.68 | 18.89 | 18.54 | 18.76 | 18.76 | 1,578,960 |
05 Mar 2024 | 18.53 | 18.82 | 18.49 | 18.67 | 18.67 | 636,864 |
04 Mar 2024 | 18.87 | 18.79 | 18.66 | 18.71 | 18.71 | 1,260,725 |
01 Mar 2024 | 18.64 | 18.83 | 18.39 | 18.78 | 18.78 | 851,522 |
29 Feb 2024 | 18.40 | 18.61 | 18.31 | 18.50 | 18.50 | 1,193,408 |
28 Feb 2024 | 18.63 | 19.00 | 18.42 | 18.70 | 18.70 | 454,450 |
27 Feb 2024 | 18.50 | 18.73 | 18.43 | 18.63 | 18.63 | 248,122 |
26 Feb 2024 | 18.86 | 18.76 | 18.48 | 18.57 | 18.57 | 945,323 |
23 Feb 2024 | 18.78 | 18.78 | 18.50 | 18.65 | 18.65 | 605,538 |
22 Feb 2024 | 18.24 | 18.76 | 18.11 | 18.67 | 18.67 | 563,334 |
21 Feb 2024 | 18.69 | 18.83 | 18.10 | 18.28 | 18.28 | 1,211,368 |
20 Feb 2024 | 18.85 | 18.97 | 18.58 | 18.69 | 18.69 | 761,838 |
19 Feb 2024 | 18.92 | 19.00 | 18.70 | 18.91 | 18.91 | 1,520,962 |
16 Feb 2024 | 18.95 | 19.06 | 18.71 | 18.88 | 18.88 | 579,757 |
15 Feb 2024 | 18.66 | 18.95 | 18.50 | 18.87 | 18.87 | 460,463 |
14 Feb 2024 | 18.63 | 18.90 | 18.55 | 18.60 | 18.60 | 1,780,314 |
13 Feb 2024 | 19.10 | 19.28 | 18.63 | 19.06 | 19.06 | 762,860 |
12 Feb 2024 | 19.00 | 19.20 | 18.91 | 19.16 | 19.16 | 314,371 |
09 Feb 2024 | 18.79 | 19.17 | 18.81 | 19.07 | 19.07 | 462,890 |
08 Feb 2024 | 18.80 | 19.11 | 18.79 | 18.95 | 18.95 | 284,069 |
07 Feb 2024 | 19.69 | 19.70 | 18.99 | 19.36 | 19.36 | 832,792 |
06 Feb 2024 | 19.59 | 19.61 | 19.33 | 19.52 | 19.52 | 866,031 |
05 Feb 2024 | 19.30 | 19.57 | 19.21 | 19.41 | 19.41 | 400,466 |
02 Feb 2024 | 19.20 | 19.78 | 19.31 | 19.34 | 19.34 | 1,191,540 |
01 Feb 2024 | 19.99 | 19.90 | 19.30 | 19.58 | 19.58 | 1,060,209 |
31 Jan 2024 | 19.80 | 19.96 | 19.60 | 19.78 | 19.78 | 908,870 |
30 Jan 2024 | 20.06 | 20.24 | 19.75 | 19.92 | 19.92 | 1,271,124 |
29 Jan 2024 | 21.20 | 21.05 | 19.22 | 20.11 | 20.11 | 2,423,261 |
26 Jan 2024 | 21.00 | 21.33 | 20.57 | 21.02 | 21.02 | 1,523,148 |
25 Jan 2024 | 21.00 | 21.26 | 20.86 | 21.11 | 21.11 | 1,676,862 |
24 Jan 2024 | 21.20 | 21.50 | 21.11 | 21.14 | 21.14 | 719,421 |
23 Jan 2024 | 21.15 | 21.75 | 21.35 | 21.37 | 21.37 | 589,719 |
22 Jan 2024 | 21.20 | 21.64 | 21.11 | 21.58 | 21.58 | 2,157,976 |
19 Jan 2024 | 21.73 | 21.65 | 21.24 | 21.35 | 21.35 | 1,940,667 |
18 Jan 2024 | 21.35 | 21.70 | 21.23 | 21.55 | 21.55 | 771,230 |
17 Jan 2024 | 21.26 | 21.64 | 21.16 | 21.42 | 21.42 | 921,049 |
16 Jan 2024 | 21.60 | 22.02 | 21.47 | 21.53 | 21.53 | 1,602,329 |
15 Jan 2024 | 21.70 | 22.02 | 21.62 | 21.89 | 21.89 | 1,703,960 |
12 Jan 2024 | 21.71 | 22.17 | 21.69 | 21.88 | 21.88 | 581,875 |
11 Jan 2024 | 22.00 | 22.17 | 21.76 | 21.95 | 21.95 | 878,941 |
10 Jan 2024 | 21.90 | 21.93 | 21.73 | 21.89 | 21.89 | 596,693 |
09 Jan 2024 | 22.07 | 22.19 | 21.78 | 22.05 | 22.05 | 1,831,762 |
08 Jan 2024 | 21.35 | 22.07 | 21.42 | 21.90 | 21.90 | 2,337,655 |
05 Jan 2024 | 21.20 | 21.58 | 21.18 | 21.48 | 21.48 | 487,806 |
04 Jan 2024 | 20.50 | 21.41 | 20.73 | 21.23 | 21.23 | 375,456 |
03 Jan 2024 | 21.30 | 21.41 | 20.73 | 20.91 | 20.91 | 579,963 |
02 Jan 2024 | 21.08 | 21.42 | 21.10 | 21.26 | 21.26 | 606,780 |
29 Dec 2023 | 21.15 | 21.29 | 21.01 | 21.10 | 21.10 | 240,938 |
28 Dec 2023 | 20.80 | 21.16 | 20.94 | 21.09 | 21.09 | 338,350 |
27 Dec 2023 | 21.00 | 21.15 | 20.87 | 20.95 | 20.95 | 496,676 |
22 Dec 2023 | 20.28 | 21.01 | 20.66 | 20.93 | 20.93 | 400,684 |
21 Dec 2023 | 20.50 | 21.45 | 20.70 | 20.79 | 20.79 | 1,281,561 |
20 Dec 2023 | 21.20 | 21.61 | 21.16 | 21.32 | 21.32 | 1,211,621 |
19 Dec 2023 | 20.69 | 21.44 | 20.50 | 21.41 | 21.41 | 3,281,113 |
18 Dec 2023 | 19.80 | 20.67 | 19.98 | 20.36 | 20.36 | 1,310,812 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |