Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 21.10 | 23.00 | 21.00 | 21.50 | 21.50 | 195,504 |
20 May 2024 | 22.00 | 22.95 | 21.50 | 22.00 | 22.00 | 38,862 |
17 May 2024 | 22.25 | 23.00 | 21.08 | 22.00 | 22.00 | 404,818 |
16 May 2024 | 22.50 | 23.00 | 22.00 | 22.25 | 22.25 | 166,478 |
15 May 2024 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | 312,801 |
14 May 2024 | 23.00 | 23.04 | 22.00 | 23.00 | 23.00 | 54,051 |
13 May 2024 | 23.00 | 23.34 | 22.15 | 23.00 | 23.00 | 145,530 |
10 May 2024 | 23.00 | 23.40 | 22.00 | 23.00 | 23.00 | 306,342 |
09 May 2024 | 23.00 | 23.64 | 22.22 | 23.00 | 23.00 | 40,791 |
08 May 2024 | 22.50 | 24.00 | 22.05 | 23.00 | 23.00 | 528,383 |
07 May 2024 | 24.00 | 25.00 | 22.05 | 22.50 | 22.50 | 457,492 |
03 May 2024 | 24.00 | 24.29 | 23.08 | 24.00 | 24.00 | 261,001 |
02 May 2024 | 24.00 | 24.80 | 23.25 | 24.00 | 24.00 | 234,297 |
01 May 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 11,819 |
30 Apr 2024 | 24.00 | 24.40 | 23.50 | 24.00 | 24.00 | 239,232 |
29 Apr 2024 | 23.00 | 24.84 | 22.50 | 24.00 | 24.00 | 563,710 |
26 Apr 2024 | 22.50 | 24.00 | 22.50 | 23.00 | 23.00 | 514,407 |
25 Apr 2024 | 22.00 | 23.00 | 21.00 | 22.50 | 22.50 | 657,911 |
24 Apr 2024 | 24.00 | 24.48 | 20.00 | 23.00 | 23.00 | 2,883,739 |
23 Apr 2024 | 29.50 | 30.00 | 23.00 | 24.00 | 24.00 | 790,602 |
22 Apr 2024 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 85,912 |
19 Apr 2024 | 29.50 | 29.64 | 29.05 | 29.50 | 29.50 | 46,110 |
18 Apr 2024 | 29.50 | 29.40 | 29.05 | 29.50 | 29.50 | 27,738 |
17 Apr 2024 | 29.50 | 30.00 | 29.02 | 29.50 | 29.50 | 119,312 |
16 Apr 2024 | 29.50 | 29.41 | 29.02 | 29.50 | 29.50 | 23,778 |
15 Apr 2024 | 29.75 | 30.00 | 29.00 | 29.50 | 29.50 | 191,341 |
12 Apr 2024 | 29.75 | 30.24 | 29.13 | 29.75 | 29.75 | 230,026 |
11 Apr 2024 | 29.75 | 30.50 | 29.00 | 29.75 | 29.75 | 276,988 |
10 Apr 2024 | 29.75 | 29.88 | 29.20 | 29.75 | 29.75 | 79,437 |
09 Apr 2024 | 29.75 | 30.00 | 29.23 | 29.75 | 29.75 | 93,848 |
08 Apr 2024 | 29.75 | 30.50 | 29.00 | 29.75 | 29.75 | 312,483 |
05 Apr 2024 | 29.75 | 30.50 | 29.08 | 29.75 | 29.75 | 54,575 |
04 Apr 2024 | 29.75 | 30.40 | 29.30 | 29.75 | 29.75 | 238,764 |
03 Apr 2024 | 29.75 | 30.50 | 28.40 | 29.75 | 29.75 | 145,440 |
02 Apr 2024 | 29.75 | 30.13 | 29.38 | 30.00 | 30.00 | 319,758 |
28 Mar 2024 | 30.00 | 30.90 | 29.33 | 29.60 | 29.60 | 125,959 |
27 Mar 2024 | 30.00 | 30.40 | 29.33 | 30.00 | 30.00 | 46,423 |
26 Mar 2024 | 29.50 | 31.00 | 29.00 | 30.00 | 30.00 | 245,399 |
25 Mar 2024 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | 204,933 |
22 Mar 2024 | 30.00 | 30.85 | 29.25 | 30.00 | 30.00 | 280,885 |
21 Mar 2024 | 30.00 | 30.45 | 29.00 | 30.00 | 30.00 | 197,826 |
20 Mar 2024 | 30.00 | 30.64 | 29.25 | 30.00 | 30.00 | 52,959 |
19 Mar 2024 | 30.50 | 31.00 | 30.00 | 30.00 | 30.00 | 27,326 |
18 Mar 2024 | 30.75 | 31.40 | 30.00 | 30.50 | 30.50 | 149,239 |
15 Mar 2024 | 31.50 | 32.00 | 30.00 | 30.75 | 30.75 | 98,619 |
14 Mar 2024 | 31.50 | 31.80 | 30.98 | 31.50 | 31.50 | 370,715 |
13 Mar 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 49,963 |
12 Mar 2024 | 32.00 | 32.12 | 31.00 | 31.50 | 31.50 | 152,636 |
11 Mar 2024 | 30.50 | 32.95 | 30.00 | 32.00 | 32.00 | 282,105 |
08 Mar 2024 | 31.50 | 31.60 | 28.66 | 30.00 | 30.00 | 1,198,703 |
07 Mar 2024 | 31.60 | 31.90 | 31.30 | 31.60 | 31.60 | 61,864 |
06 Mar 2024 | 31.50 | 32.00 | 31.10 | 31.60 | 31.60 | 105,430 |
05 Mar 2024 | 31.50 | 32.00 | 31.00 | 31.10 | 31.10 | 339,837 |
04 Mar 2024 | 31.50 | 31.80 | 31.00 | 31.60 | 31.60 | 190,616 |
01 Mar 2024 | 31.50 | 31.95 | 31.10 | 31.50 | 31.50 | 138,506 |
29 Feb 2024 | 31.50 | 32.00 | 31.25 | 31.50 | 31.50 | 87,481 |
28 Feb 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 58,085 |
27 Feb 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 197,971 |
26 Feb 2024 | 31.50 | 31.98 | 31.01 | 31.60 | 31.60 | 125,711 |
23 Feb 2024 | 31.50 | 31.98 | 31.00 | 31.80 | 31.80 | 249,763 |
22 Feb 2024 | 32.50 | 33.00 | 31.10 | 31.10 | 31.10 | 397,208 |
21 Feb 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 172,917 |
20 Feb 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 109,986 |
19 Feb 2024 | 33.00 | 33.99 | 32.30 | 33.00 | 33.00 | 169,132 |
16 Feb 2024 | 31.50 | 33.75 | 31.00 | 33.00 | 33.00 | 368,243 |
15 Feb 2024 | 32.50 | 33.00 | 31.00 | 31.00 | 31.00 | 194,625 |
14 Feb 2024 | 32.75 | 33.00 | 32.00 | 32.50 | 32.50 | 127,259 |
13 Feb 2024 | 34.50 | 35.00 | 32.50 | 32.75 | 32.75 | 940,270 |
12 Feb 2024 | 35.50 | 35.50 | 33.00 | 34.50 | 34.50 | 1,391,416 |
09 Feb 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 260,863 |
08 Feb 2024 | 36.25 | 36.40 | 35.00 | 35.50 | 35.50 | 234,196 |
07 Feb 2024 | 37.00 | 37.00 | 35.50 | 36.25 | 36.25 | 361,020 |
06 Feb 2024 | 37.50 | 38.00 | 36.02 | 37.00 | 37.00 | 311,860 |
05 Feb 2024 | 37.50 | 37.68 | 37.01 | 37.50 | 37.50 | 45,865 |
02 Feb 2024 | 37.50 | 37.98 | 37.10 | 37.50 | 37.50 | 63,019 |
01 Feb 2024 | 37.50 | 37.99 | 37.13 | 37.50 | 37.50 | 84,571 |
31 Jan 2024 | 36.00 | 37.95 | 35.80 | 37.50 | 37.50 | 561,253 |
30 Jan 2024 | 36.00 | 37.00 | 35.00 | 36.80 | 36.80 | 66,662 |
29 Jan 2024 | 36.25 | 36.38 | 35.00 | 36.00 | 36.00 | 323,833 |
26 Jan 2024 | 37.00 | 37.29 | 35.50 | 36.25 | 36.25 | 380,079 |
25 Jan 2024 | 38.50 | 39.00 | 37.00 | 37.50 | 37.50 | 212,209 |
24 Jan 2024 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | 134,608 |
23 Jan 2024 | 38.50 | 39.30 | 37.50 | 38.50 | 38.50 | 299,341 |
22 Jan 2024 | 42.50 | 42.00 | 37.25 | 38.50 | 38.50 | 895,884 |
19 Jan 2024 | 42.50 | 43.00 | 41.00 | 42.50 | 42.50 | 204,240 |
18 Jan 2024 | 41.50 | 43.00 | 41.00 | 42.50 | 42.50 | 393,315 |
17 Jan 2024 | 41.50 | 42.80 | 41.00 | 41.50 | 41.50 | 334,126 |
16 Jan 2024 | 41.00 | 42.14 | 40.00 | 41.50 | 41.50 | 196,058 |
15 Jan 2024 | 41.74 | 43.00 | 35.00 | 41.00 | 41.00 | 331,846 |
12 Jan 2024 | 41.50 | 42.94 | 40.51 | 41.50 | 41.50 | 5,074 |
11 Jan 2024 | 41.50 | 42.34 | 40.00 | 41.00 | 41.00 | 125,147 |
10 Jan 2024 | 42.00 | 42.40 | 41.00 | 41.00 | 41.00 | 92,752 |
09 Jan 2024 | 42.50 | 42.10 | 42.10 | 42.00 | 42.00 | 20,011 |
08 Jan 2024 | 42.50 | 43.50 | 42.60 | 42.50 | 42.50 | 23,416 |
05 Jan 2024 | 42.50 | 43.55 | 42.50 | 42.50 | 42.50 | 10,232 |
04 Jan 2024 | 42.00 | 43.97 | 41.63 | 42.50 | 42.50 | 213,966 |
03 Jan 2024 | 42.00 | 43.00 | 42.50 | 42.00 | 42.00 | 251,719 |
02 Jan 2024 | 41.50 | 43.25 | 41.70 | 42.50 | 42.50 | 353,770 |
29 Dec 2023 | 38.50 | 42.00 | 37.83 | 41.50 | 41.50 | 240,979 |
28 Dec 2023 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 115,987 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |