Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.15 | 23.45 | 22.80 | 23.50 | 23.50 | 3,157,512 |
30 Apr 2024 | 22.55 | 23.05 | 22.25 | 22.90 | 22.90 | 3,335,000 |
29 Apr 2024 | 21.80 | 22.35 | 21.65 | 22.30 | 22.30 | 4,219,000 |
26 Apr 2024 | 21.05 | 21.50 | 21.00 | 21.45 | 21.45 | 1,443,000 |
25 Apr 2024 | 20.70 | 21.20 | 20.50 | 21.05 | 21.05 | 1,574,000 |
24 Apr 2024 | 20.75 | 20.80 | 20.55 | 20.75 | 20.75 | 1,085,000 |
23 Apr 2024 | 20.45 | 20.75 | 20.40 | 20.55 | 20.55 | 1,845,000 |
22 Apr 2024 | 19.90 | 20.65 | 19.90 | 20.30 | 20.30 | 1,912,000 |
19 Apr 2024 | 20.10 | 20.30 | 19.40 | 20.05 | 20.05 | 2,367,000 |
18 Apr 2024 | 19.65 | 20.60 | 19.45 | 20.30 | 20.30 | 2,086,000 |
17 Apr 2024 | 19.15 | 19.80 | 19.10 | 19.65 | 19.65 | 1,762,000 |
16 Apr 2024 | 19.70 | 19.85 | 18.80 | 18.95 | 18.95 | 3,819,000 |
15 Apr 2024 | 20.35 | 20.35 | 19.90 | 20.00 | 20.00 | 2,502,000 |
12 Apr 2024 | 20.60 | 20.75 | 20.40 | 20.55 | 20.55 | 1,073,000 |
11 Apr 2024 | 20.50 | 20.85 | 20.40 | 20.50 | 20.50 | 1,953,000 |
10 Apr 2024 | 21.45 | 21.50 | 20.70 | 20.70 | 20.70 | 3,355,000 |
09 Apr 2024 | 21.70 | 21.80 | 21.20 | 21.60 | 21.60 | 2,162,000 |
08 Apr 2024 | 21.40 | 21.85 | 20.90 | 21.70 | 21.70 | 5,402,000 |
03 Apr 2024 | 21.20 | 21.20 | 20.50 | 20.70 | 20.70 | 3,745,000 |
02 Apr 2024 | 20.70 | 20.70 | 20.10 | 20.30 | 20.30 | 2,861,000 |
01 Apr 2024 | 19.40 | 20.65 | 19.35 | 20.55 | 20.55 | 5,474,000 |
29 Mar 2024 | 19.05 | 19.05 | 18.80 | 18.90 | 18.90 | 888,000 |
28 Mar 2024 | 19.20 | 19.25 | 18.85 | 18.95 | 18.95 | 1,071,000 |
27 Mar 2024 | 19.05 | 19.25 | 18.70 | 19.15 | 19.15 | 1,822,000 |
26 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
25 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
22 Mar 2024 | 18.05 | 18.85 | 18.05 | 18.85 | 18.85 | 3,792,000 |
21 Mar 2024 | 17.55 | 18.00 | 17.55 | 17.95 | 17.95 | 1,853,000 |
20 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
19 Mar 2024 | 17.50 | 17.65 | 17.40 | 17.40 | 17.40 | 386,000 |
18 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
15 Mar 2024 | 17.95 | 17.95 | 17.30 | 17.55 | 17.55 | 1,210,000 |
14 Mar 2024 | 17.90 | 18.00 | 17.80 | 17.90 | 17.90 | 1,920,000 |
13 Mar 2024 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | 1,833,000 |
12 Mar 2024 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1,015,000 |
11 Mar 2024 | 17.35 | 17.70 | 17.35 | 17.50 | 17.50 | 1,025,000 |
08 Mar 2024 | 17.70 | 17.90 | 17.15 | 17.35 | 17.35 | 2,564,000 |
07 Mar 2024 | 17.65 | 17.65 | 17.40 | 17.60 | 17.60 | 1,560,000 |
06 Mar 2024 | 17.30 | 17.65 | 17.25 | 17.55 | 17.55 | 2,037,000 |
05 Mar 2024 | 17.45 | 17.45 | 17.20 | 17.30 | 17.30 | 912,000 |
04 Mar 2024 | 17.20 | 17.35 | 17.10 | 17.35 | 17.35 | 1,461,000 |
01 Mar 2024 | 16.90 | 17.15 | 16.90 | 17.05 | 17.05 | 1,344,000 |
29 Feb 2024 | 16.50 | 16.85 | 16.50 | 16.85 | 16.85 | 663,000 |
27 Feb 2024 | 16.80 | 16.80 | 16.30 | 16.60 | 16.60 | 602,000 |
26 Feb 2024 | 16.40 | 16.65 | 16.40 | 16.65 | 16.65 | 271,000 |
23 Feb 2024 | 16.70 | 16.70 | 16.50 | 16.65 | 16.65 | 482,000 |
22 Feb 2024 | 16.55 | 16.70 | 16.40 | 16.60 | 16.60 | 608,000 |
21 Feb 2024 | 16.45 | 16.50 | 16.35 | 16.50 | 16.50 | 459,000 |
20 Feb 2024 | 16.45 | 16.55 | 16.25 | 16.35 | 16.35 | 1,066,000 |
19 Feb 2024 | 16.15 | 16.60 | 16.15 | 16.60 | 16.60 | 656,000 |
16 Feb 2024 | 16.10 | 16.25 | 15.85 | 16.15 | 16.15 | 1,034,000 |
15 Feb 2024 | 16.80 | 16.80 | 15.95 | 16.10 | 16.10 | 2,419,000 |
05 Feb 2024 | 17.00 | 17.10 | 16.85 | 17.10 | 17.10 | 411,000 |
02 Feb 2024 | 17.10 | 17.15 | 16.80 | 17.00 | 17.00 | 775,000 |
01 Feb 2024 | 17.15 | 17.20 | 17.05 | 17.15 | 17.15 | 335,000 |
31 Jan 2024 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | 195,000 |
30 Jan 2024 | 17.40 | 17.40 | 17.20 | 17.25 | 17.25 | 478,000 |
29 Jan 2024 | 17.15 | 17.40 | 17.10 | 17.35 | 17.35 | 970,000 |
26 Jan 2024 | 17.10 | 17.20 | 17.00 | 17.15 | 17.15 | 268,000 |
25 Jan 2024 | 17.40 | 17.40 | 17.05 | 17.05 | 17.05 | 502,000 |
24 Jan 2024 | 16.95 | 17.35 | 16.95 | 17.10 | 17.10 | 1,096,000 |
23 Jan 2024 | 16.80 | 17.05 | 16.75 | 16.85 | 16.85 | 460,000 |
22 Jan 2024 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | 633,000 |
19 Jan 2024 | 16.50 | 16.60 | 16.35 | 16.60 | 16.60 | 626,000 |
18 Jan 2024 | 16.25 | 16.50 | 16.20 | 16.40 | 16.40 | 436,000 |
17 Jan 2024 | 16.65 | 16.70 | 16.25 | 16.25 | 16.25 | 974,000 |
16 Jan 2024 | 17.00 | 17.00 | 16.65 | 16.70 | 16.70 | 752,000 |
15 Jan 2024 | 17.05 | 17.20 | 17.00 | 17.10 | 17.10 | 344,616 |
12 Jan 2024 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | 279,000 |
11 Jan 2024 | 17.15 | 17.25 | 17.05 | 17.05 | 17.05 | 381,000 |
10 Jan 2024 | 17.10 | 17.15 | 16.95 | 17.00 | 17.00 | 537,000 |
09 Jan 2024 | 17.40 | 17.40 | 16.95 | 16.95 | 16.95 | 1,074,000 |
08 Jan 2024 | 17.50 | 17.55 | 17.30 | 17.30 | 17.30 | 988,000 |
05 Jan 2024 | 17.25 | 17.65 | 17.25 | 17.40 | 17.40 | 2,482,000 |
04 Jan 2024 | 17.00 | 17.15 | 16.95 | 17.00 | 17.00 | 547,000 |
03 Jan 2024 | 17.15 | 17.25 | 17.00 | 17.00 | 17.00 | 603,000 |
02 Jan 2024 | 17.45 | 17.45 | 17.20 | 17.30 | 17.30 | 420,000 |
29 Dec 2023 | 17.20 | 17.50 | 17.15 | 17.35 | 17.35 | 1,657,000 |
28 Dec 2023 | 17.15 | 17.30 | 17.05 | 17.20 | 17.20 | 598,000 |
27 Dec 2023 | 16.90 | 17.10 | 16.85 | 17.05 | 17.05 | 304,000 |
26 Dec 2023 | 16.80 | 16.85 | 16.70 | 16.85 | 16.85 | 317,000 |
25 Dec 2023 | 16.85 | 16.90 | 16.70 | 16.75 | 16.75 | 573,000 |
22 Dec 2023 | 16.95 | 16.95 | 16.75 | 16.85 | 16.85 | 757,000 |
21 Dec 2023 | 16.85 | 17.00 | 16.80 | 16.90 | 16.90 | 349,000 |
20 Dec 2023 | 17.10 | 17.25 | 17.00 | 17.10 | 17.10 | 594,000 |
19 Dec 2023 | 17.15 | 17.15 | 16.85 | 16.90 | 16.90 | 815,000 |
18 Dec 2023 | 17.70 | 17.70 | 17.10 | 17.15 | 17.15 | 1,592,000 |
15 Dec 2023 | 17.20 | 17.75 | 17.20 | 17.65 | 17.65 | 2,969,000 |
14 Dec 2023 | 16.60 | 17.20 | 16.60 | 17.05 | 17.05 | 1,413,000 |
13 Dec 2023 | 16.60 | 16.75 | 16.55 | 16.55 | 16.55 | 715,000 |
12 Dec 2023 | 16.95 | 17.00 | 16.60 | 16.60 | 16.60 | 1,452,000 |
11 Dec 2023 | 17.35 | 17.35 | 16.85 | 16.85 | 16.85 | 1,449,000 |
08 Dec 2023 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | 1,153,000 |
07 Dec 2023 | 17.40 | 17.55 | 17.20 | 17.30 | 17.30 | 1,414,000 |
06 Dec 2023 | 17.45 | 17.75 | 17.25 | 17.35 | 17.35 | 4,327,000 |
05 Dec 2023 | 16.85 | 17.25 | 16.50 | 17.15 | 17.15 | 4,576,000 |
04 Dec 2023 | 17.05 | 17.20 | 16.95 | 17.00 | 17.00 | 1,492,000 |
01 Dec 2023 | 17.00 | 17.35 | 16.95 | 17.05 | 17.05 | 1,237,000 |
30 Nov 2023 | 16.55 | 17.25 | 16.55 | 17.20 | 17.20 | 1,929,000 |
29 Nov 2023 | 16.30 | 16.55 | 16.25 | 16.50 | 16.50 | 631,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |