Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 24.80 | 27.25 | 24.65 | 25.65 | 25.65 | 891,000 |
14 May 2024 | 25.10 | 25.35 | 24.80 | 24.80 | 24.80 | 225,000 |
13 May 2024 | 24.80 | 25.65 | 24.40 | 24.90 | 24.90 | 189,000 |
10 May 2024 | 28.10 | 29.00 | 25.25 | 25.30 | 25.30 | 939,000 |
09 May 2024 | 26.95 | 28.60 | 26.20 | 28.00 | 28.00 | 678,000 |
08 May 2024 | 25.00 | 26.60 | 24.00 | 26.60 | 26.60 | 516,000 |
07 May 2024 | 25.50 | 25.70 | 24.20 | 24.20 | 24.20 | 96,000 |
06 May 2024 | 24.00 | 24.75 | 23.80 | 24.45 | 24.45 | 236,000 |
03 May 2024 | 24.00 | 24.35 | 23.95 | 23.95 | 23.95 | 34,000 |
02 May 2024 | 23.80 | 24.60 | 23.75 | 23.95 | 23.95 | 104,000 |
30 Apr 2024 | 24.40 | 25.00 | 23.70 | 23.80 | 23.80 | 485,000 |
29 Apr 2024 | 23.25 | 24.20 | 23.00 | 23.70 | 23.70 | 97,000 |
26 Apr 2024 | 23.90 | 24.25 | 23.10 | 23.25 | 23.25 | 65,000 |
25 Apr 2024 | 22.95 | 23.80 | 22.50 | 23.65 | 23.65 | 54,000 |
24 Apr 2024 | 22.50 | 24.35 | 22.50 | 22.95 | 22.95 | 170,000 |
23 Apr 2024 | 24.80 | 24.80 | 22.25 | 22.25 | 22.25 | 241,000 |
22 Apr 2024 | 24.80 | 24.80 | 23.05 | 24.50 | 24.50 | 297,000 |
19 Apr 2024 | 21.40 | 23.50 | 21.40 | 23.50 | 23.50 | 343,000 |
18 Apr 2024 | 21.40 | 21.55 | 21.35 | 21.40 | 21.40 | 15,000 |
17 Apr 2024 | 20.65 | 22.30 | 20.65 | 21.40 | 21.40 | 37,000 |
16 Apr 2024 | 21.20 | 21.20 | 20.80 | 20.90 | 20.90 | 38,000 |
15 Apr 2024 | 21.75 | 21.75 | 21.20 | 21.20 | 21.20 | 80,000 |
12 Apr 2024 | 21.90 | 21.95 | 21.80 | 21.95 | 21.95 | 19,000 |
11 Apr 2024 | 22.05 | 22.05 | 21.85 | 21.90 | 21.90 | 35,000 |
10 Apr 2024 | 22.45 | 22.45 | 22.20 | 22.25 | 22.25 | 30,000 |
09 Apr 2024 | 22.30 | 22.60 | 22.05 | 22.20 | 22.20 | 25,000 |
08 Apr 2024 | 22.10 | 22.20 | 22.05 | 22.10 | 22.10 | 44,000 |
03 Apr 2024 | 22.35 | 22.35 | 22.05 | 22.05 | 22.05 | 23,000 |
02 Apr 2024 | 22.05 | 22.35 | 22.05 | 22.35 | 22.35 | 65,000 |
01 Apr 2024 | 23.05 | 23.05 | 22.45 | 22.55 | 22.55 | 72,000 |
29 Mar 2024 | 23.15 | 23.25 | 23.05 | 23.05 | 23.05 | 30,000 |
28 Mar 2024 | 23.85 | 24.10 | 23.55 | 23.60 | 23.60 | 81,000 |
27 Mar 2024 | 24.30 | 25.75 | 23.65 | 24.40 | 24.40 | 1,225,000 |
26 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
25 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
22 Mar 2024 | 23.75 | 23.75 | 23.05 | 23.25 | 23.25 | 49,000 |
21 Mar 2024 | 22.35 | 23.85 | 22.30 | 23.15 | 23.15 | 176,000 |
20 Mar 2024 | 24.25 | 24.30 | 22.60 | 22.75 | 22.75 | 509,000 |
19 Mar 2024 | 22.90 | 24.30 | 22.80 | 24.30 | 24.30 | 433,000 |
18 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
15 Mar 2024 | 20.85 | 20.85 | 20.10 | 20.10 | 20.10 | 193,000 |
14 Mar 2024 | 21.80 | 21.80 | 20.65 | 20.85 | 20.85 | 198,000 |
13 Mar 2024 | 22.20 | 22.40 | 21.75 | 21.80 | 21.80 | 122,000 |
12 Mar 2024 | 22.60 | 22.75 | 22.05 | 22.20 | 22.20 | 214,000 |
11 Mar 2024 | 23.00 | 23.75 | 22.60 | 22.60 | 22.60 | 172,000 |
08 Mar 2024 | 23.30 | 23.45 | 23.00 | 23.00 | 23.00 | 67,000 |
07 Mar 2024 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | 123,000 |
06 Mar 2024 | 23.95 | 24.00 | 23.75 | 23.75 | 23.75 | 33,000 |
05 Mar 2024 | 24.00 | 24.10 | 23.65 | 23.70 | 23.70 | 120,000 |
04 Mar 2024 | 24.35 | 24.45 | 23.95 | 23.95 | 23.95 | 153,000 |
01 Mar 2024 | 24.70 | 24.70 | 24.25 | 24.25 | 24.25 | 33,000 |
29 Feb 2024 | 24.70 | 24.70 | 24.15 | 24.40 | 24.40 | 64,000 |
27 Feb 2024 | 24.65 | 24.85 | 24.10 | 24.40 | 24.40 | 154,000 |
26 Feb 2024 | 25.50 | 27.00 | 24.20 | 24.30 | 24.30 | 537,000 |
23 Feb 2024 | 24.30 | 26.55 | 24.25 | 25.35 | 25.35 | 1,151,000 |
22 Feb 2024 | 24.35 | 24.60 | 24.05 | 24.15 | 24.15 | 121,000 |
21 Feb 2024 | 24.75 | 24.80 | 24.15 | 24.35 | 24.35 | 82,000 |
20 Feb 2024 | 24.10 | 24.20 | 24.05 | 24.20 | 24.20 | 25,000 |
19 Feb 2024 | 24.25 | 24.40 | 24.05 | 24.05 | 24.05 | 109,000 |
16 Feb 2024 | 24.40 | 24.75 | 24.25 | 24.25 | 24.25 | 104,000 |
15 Feb 2024 | 25.00 | 25.00 | 24.35 | 24.80 | 24.80 | 29,000 |
05 Feb 2024 | 24.60 | 24.75 | 24.30 | 24.50 | 24.50 | 28,000 |
02 Feb 2024 | 24.70 | 25.10 | 24.55 | 24.60 | 24.60 | 52,000 |
01 Feb 2024 | 24.45 | 24.95 | 24.45 | 24.70 | 24.70 | 30,000 |
31 Jan 2024 | 24.80 | 24.80 | 24.35 | 24.40 | 24.40 | 54,000 |
30 Jan 2024 | 24.70 | 25.00 | 24.20 | 24.80 | 24.80 | 73,000 |
29 Jan 2024 | 25.60 | 25.60 | 24.55 | 24.70 | 24.70 | 310,000 |
26 Jan 2024 | 27.50 | 27.60 | 25.90 | 26.00 | 26.00 | 256,000 |
25 Jan 2024 | 27.25 | 28.30 | 25.85 | 27.45 | 27.45 | 1,743,000 |
24 Jan 2024 | 25.70 | 27.50 | 25.70 | 27.50 | 27.50 | 486,000 |
23 Jan 2024 | 24.25 | 25.30 | 24.00 | 25.00 | 25.00 | 139,000 |
22 Jan 2024 | 24.40 | 24.65 | 24.25 | 24.25 | 24.25 | 29,000 |
19 Jan 2024 | 25.20 | 25.20 | 24.55 | 24.75 | 24.75 | 23,000 |
18 Jan 2024 | 25.05 | 25.15 | 24.50 | 25.15 | 25.15 | 12,000 |
17 Jan 2024 | 24.40 | 25.30 | 24.15 | 25.30 | 25.30 | 31,000 |
16 Jan 2024 | 24.55 | 24.70 | 24.35 | 24.60 | 24.60 | 32,000 |
15 Jan 2024 | 24.45 | 25.35 | 24.45 | 25.15 | 25.15 | 35,000 |
12 Jan 2024 | 24.80 | 24.80 | 24.30 | 24.75 | 24.75 | 49,000 |
11 Jan 2024 | 24.60 | 24.85 | 24.40 | 24.75 | 24.75 | 55,000 |
10 Jan 2024 | 24.95 | 24.95 | 24.25 | 24.60 | 24.60 | 11,000 |
09 Jan 2024 | 24.10 | 24.50 | 24.00 | 24.50 | 24.50 | 23,000 |
08 Jan 2024 | 25.15 | 25.15 | 24.30 | 24.30 | 24.30 | 13,000 |
05 Jan 2024 | 24.35 | 24.40 | 24.15 | 24.30 | 24.30 | 36,000 |
04 Jan 2024 | 24.55 | 24.65 | 24.30 | 24.45 | 24.45 | 52,000 |
03 Jan 2024 | 24.65 | 24.95 | 24.60 | 24.80 | 24.80 | 21,000 |
02 Jan 2024 | 24.55 | 25.15 | 24.55 | 25.15 | 25.15 | 16,000 |
29 Dec 2023 | 25.00 | 25.15 | 24.70 | 24.70 | 24.70 | 13,000 |
28 Dec 2023 | 25.20 | 25.20 | 24.75 | 25.00 | 25.00 | 20,000 |
27 Dec 2023 | 25.10 | 25.20 | 25.00 | 25.20 | 25.20 | 18,000 |
26 Dec 2023 | 25.30 | 25.30 | 24.75 | 25.15 | 25.15 | 13,000 |
25 Dec 2023 | 25.45 | 25.45 | 24.55 | 25.00 | 25.00 | 27,000 |
22 Dec 2023 | 25.15 | 25.25 | 25.00 | 25.00 | 25.00 | 48,000 |
21 Dec 2023 | 25.25 | 25.60 | 25.20 | 25.60 | 25.60 | 26,000 |
20 Dec 2023 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 10,000 |
19 Dec 2023 | 25.25 | 25.35 | 25.25 | 25.25 | 25.25 | 15,000 |
18 Dec 2023 | 25.55 | 25.60 | 25.25 | 25.40 | 25.40 | 7,000 |
15 Dec 2023 | 25.40 | 25.55 | 25.30 | 25.55 | 25.55 | 45,000 |
14 Dec 2023 | 25.95 | 25.95 | 25.40 | 25.50 | 25.50 | 60,000 |
13 Dec 2023 | 25.80 | 26.10 | 25.60 | 25.95 | 25.95 | 32,000 |
12 Dec 2023 | 26.10 | 26.20 | 25.75 | 25.95 | 25.95 | 29,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |