Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.450 | 25.650 | 24.000 | 25.450 | 25.450 | 1,243,709 |
30 Apr 2024 | 23.850 | 24.850 | 23.250 | 24.450 | 24.450 | 3,441,105 |
29 Apr 2024 | 24.500 | 25.450 | 23.650 | 23.850 | 23.850 | 4,616,749 |
26 Apr 2024 | 24.000 | 24.700 | 23.800 | 24.650 | 24.650 | 4,301,600 |
25 Apr 2024 | 23.550 | 24.800 | 22.700 | 24.100 | 24.100 | 3,363,688 |
24 Apr 2024 | 23.550 | 23.950 | 23.150 | 23.500 | 23.500 | 1,919,996 |
23 Apr 2024 | 23.050 | 24.400 | 22.950 | 23.800 | 23.800 | 3,442,191 |
22 Apr 2024 | 21.850 | 23.750 | 21.400 | 23.350 | 23.350 | 3,674,373 |
19 Apr 2024 | 22.950 | 22.950 | 21.300 | 21.550 | 21.550 | 3,984,200 |
18 Apr 2024 | 23.250 | 23.600 | 22.100 | 22.900 | 22.900 | 2,453,082 |
17 Apr 2024 | 23.000 | 23.450 | 22.550 | 23.150 | 23.150 | 2,425,311 |
16 Apr 2024 | 23.500 | 23.700 | 22.250 | 22.750 | 22.750 | 4,930,434 |
15 Apr 2024 | 26.000 | 26.000 | 23.800 | 23.800 | 23.800 | 5,394,400 |
12 Apr 2024 | 25.500 | 27.200 | 25.500 | 26.150 | 26.150 | 4,126,000 |
11 Apr 2024 | 25.450 | 26.200 | 25.300 | 25.600 | 25.600 | 2,275,075 |
10 Apr 2024 | 25.550 | 26.200 | 25.100 | 25.900 | 25.900 | 2,779,500 |
09 Apr 2024 | 23.700 | 26.400 | 23.700 | 25.700 | 25.700 | 5,651,855 |
08 Apr 2024 | 22.500 | 24.500 | 22.400 | 24.350 | 24.350 | 5,814,400 |
05 Apr 2024 | 22.450 | 22.450 | 21.350 | 21.850 | 21.850 | 969,500 |
03 Apr 2024 | 22.500 | 23.400 | 22.400 | 23.000 | 23.000 | 2,546,564 |
02 Apr 2024 | 24.000 | 24.350 | 22.000 | 22.750 | 22.750 | 4,901,764 |
28 Mar 2024 | 22.550 | 24.150 | 22.100 | 23.500 | 23.500 | 6,616,000 |
27 Mar 2024 | 21.150 | 23.100 | 21.150 | 21.900 | 21.900 | 5,147,000 |
26 Mar 2024 | 22.550 | 22.600 | 20.950 | 21.550 | 21.550 | 8,697,500 |
25 Mar 2024 | 24.000 | 24.700 | 22.050 | 22.200 | 22.200 | 8,656,049 |
22 Mar 2024 | 25.000 | 25.000 | 23.500 | 24.400 | 24.400 | 4,003,164 |
21 Mar 2024 | 25.950 | 26.850 | 25.000 | 25.100 | 25.100 | 3,174,000 |
20 Mar 2024 | 25.500 | 25.950 | 24.950 | 25.350 | 25.350 | 2,135,000 |
19 Mar 2024 | 26.600 | 26.600 | 24.750 | 25.150 | 25.150 | 4,099,000 |
18 Mar 2024 | 25.000 | 27.250 | 24.900 | 26.400 | 26.400 | 6,038,705 |
15 Mar 2024 | 27.550 | 27.600 | 25.000 | 25.600 | 25.600 | 10,519,556 |
14 Mar 2024 | 30.000 | 30.650 | 26.900 | 27.550 | 27.550 | 8,375,134 |
13 Mar 2024 | 29.000 | 30.150 | 28.600 | 29.850 | 29.850 | 5,460,582 |
12 Mar 2024 | 28.300 | 29.450 | 27.350 | 29.400 | 29.400 | 6,856,917 |
11 Mar 2024 | 29.150 | 29.600 | 28.150 | 28.600 | 28.600 | 7,306,609 |
08 Mar 2024 | 26.000 | 29.150 | 25.800 | 28.450 | 28.450 | 9,019,800 |
07 Mar 2024 | 25.700 | 27.050 | 24.900 | 25.700 | 25.700 | 6,408,399 |
06 Mar 2024 | 23.500 | 25.550 | 23.050 | 25.250 | 25.250 | 5,437,500 |
05 Mar 2024 | 24.300 | 25.250 | 22.950 | 23.400 | 23.400 | 5,579,131 |
04 Mar 2024 | 24.800 | 25.600 | 24.250 | 24.550 | 24.550 | 4,582,057 |
01 Mar 2024 | 23.950 | 25.300 | 23.800 | 24.250 | 24.250 | 7,684,108 |
29 Feb 2024 | 21.650 | 25.250 | 21.650 | 24.150 | 24.150 | 10,910,264 |
28 Feb 2024 | 22.150 | 23.500 | 21.400 | 21.600 | 21.600 | 8,343,253 |
27 Feb 2024 | 19.800 | 22.350 | 19.720 | 22.300 | 22.300 | 6,267,066 |
26 Feb 2024 | 20.050 | 20.250 | 18.820 | 19.440 | 19.440 | 4,638,000 |
23 Feb 2024 | 20.000 | 20.500 | 19.800 | 20.200 | 20.200 | 1,915,585 |
22 Feb 2024 | 20.250 | 20.450 | 19.520 | 20.400 | 20.400 | 2,657,500 |
21 Feb 2024 | 18.180 | 20.600 | 17.640 | 20.100 | 20.100 | 7,278,166 |
20 Feb 2024 | 17.080 | 18.460 | 17.040 | 18.180 | 18.180 | 2,613,043 |
19 Feb 2024 | 17.280 | 17.780 | 16.600 | 17.020 | 17.020 | 2,522,007 |
16 Feb 2024 | 15.800 | 17.320 | 15.800 | 17.300 | 17.300 | 645,500 |
15 Feb 2024 | 15.880 | 15.880 | 14.700 | 15.600 | 15.600 | 692,554 |
14 Feb 2024 | 15.800 | 16.000 | 14.680 | 15.780 | 15.780 | 787,601 |
09 Feb 2024 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | - |
08 Feb 2024 | 16.680 | 17.980 | 16.240 | 17.380 | 17.380 | 3,168,558 |
07 Feb 2024 | 16.720 | 17.640 | 16.400 | 16.660 | 16.660 | 4,343,000 |
06 Feb 2024 | 15.000 | 16.840 | 14.520 | 16.540 | 16.540 | 6,545,373 |
05 Feb 2024 | 15.120 | 15.620 | 14.340 | 14.540 | 14.540 | 5,669,500 |
02 Feb 2024 | 16.300 | 16.700 | 15.160 | 15.320 | 15.320 | 3,213,532 |
01 Feb 2024 | 15.980 | 16.800 | 15.520 | 16.220 | 16.220 | 2,187,996 |
31 Jan 2024 | 16.320 | 16.460 | 15.460 | 15.680 | 15.680 | 2,352,475 |
30 Jan 2024 | 16.780 | 16.780 | 15.900 | 16.280 | 16.280 | 2,663,512 |
29 Jan 2024 | 17.700 | 17.960 | 16.260 | 16.380 | 16.380 | 2,709,500 |
26 Jan 2024 | 18.120 | 18.680 | 16.700 | 17.220 | 17.220 | 5,327,000 |
25 Jan 2024 | 18.640 | 18.640 | 17.580 | 18.120 | 18.120 | 2,572,500 |
24 Jan 2024 | 18.520 | 18.960 | 17.640 | 18.420 | 18.420 | 3,939,400 |
23 Jan 2024 | 17.440 | 18.440 | 17.360 | 18.060 | 18.060 | 2,526,500 |
22 Jan 2024 | 17.780 | 17.800 | 16.900 | 17.400 | 17.400 | 3,248,000 |
19 Jan 2024 | 17.920 | 17.980 | 16.820 | 16.980 | 16.980 | 3,210,000 |
18 Jan 2024 | 17.760 | 18.140 | 17.240 | 17.920 | 17.920 | 2,700,200 |
17 Jan 2024 | 19.100 | 19.300 | 17.520 | 17.760 | 17.760 | 4,396,021 |
16 Jan 2024 | 19.380 | 19.900 | 18.880 | 19.100 | 19.100 | 1,492,500 |
15 Jan 2024 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | - |
12 Jan 2024 | 20.600 | 20.600 | 19.200 | 19.280 | 19.280 | 2,590,355 |
11 Jan 2024 | 19.800 | 20.850 | 19.800 | 20.600 | 20.600 | 2,860,230 |
10 Jan 2024 | 19.620 | 20.250 | 19.100 | 19.680 | 19.680 | 2,008,028 |
09 Jan 2024 | 18.880 | 19.900 | 18.700 | 19.240 | 19.240 | 2,471,000 |
08 Jan 2024 | 19.180 | 19.180 | 18.520 | 18.560 | 18.560 | 1,275,000 |
05 Jan 2024 | 19.760 | 19.760 | 18.800 | 18.960 | 18.960 | 1,743,300 |
04 Jan 2024 | 19.960 | 20.150 | 19.420 | 19.560 | 19.560 | 1,158,282 |
03 Jan 2024 | 20.000 | 20.200 | 19.500 | 19.940 | 19.940 | 1,454,000 |
02 Jan 2024 | 20.800 | 21.350 | 19.960 | 19.980 | 19.980 | 2,449,972 |
29 Dec 2023 | 20.850 | 21.000 | 20.350 | 20.900 | 20.900 | 1,358,500 |
28 Dec 2023 | 19.100 | 21.050 | 18.980 | 20.700 | 20.700 | 4,439,351 |
27 Dec 2023 | 18.880 | 19.220 | 18.620 | 19.140 | 19.140 | 2,369,629 |
22 Dec 2023 | 19.280 | 19.320 | 18.400 | 18.520 | 18.520 | 2,685,112 |
21 Dec 2023 | 19.140 | 19.760 | 18.700 | 19.280 | 19.280 | 3,110,500 |
20 Dec 2023 | 18.900 | 19.000 | 18.540 | 18.680 | 18.680 | 1,118,271 |
19 Dec 2023 | 18.980 | 19.020 | 18.340 | 18.580 | 18.580 | 1,322,500 |
18 Dec 2023 | 19.860 | 19.860 | 18.500 | 18.700 | 18.700 | 3,139,419 |
15 Dec 2023 | 19.460 | 20.200 | 19.160 | 19.960 | 19.960 | 3,128,717 |
14 Dec 2023 | 19.100 | 19.860 | 18.900 | 19.100 | 19.100 | 2,942,033 |
13 Dec 2023 | 18.840 | 19.620 | 18.600 | 18.680 | 18.680 | 3,727,000 |
12 Dec 2023 | 18.540 | 18.860 | 18.100 | 18.700 | 18.700 | 2,036,207 |
11 Dec 2023 | 19.840 | 19.840 | 18.200 | 18.540 | 18.540 | 4,466,000 |
08 Dec 2023 | 19.940 | 20.050 | 19.280 | 19.620 | 19.620 | 2,169,109 |
07 Dec 2023 | 20.300 | 20.450 | 19.600 | 19.660 | 19.660 | 2,119,500 |
06 Dec 2023 | 19.500 | 20.600 | 19.120 | 20.150 | 20.150 | 4,558,926 |
05 Dec 2023 | 19.800 | 20.050 | 19.040 | 19.500 | 19.500 | 3,798,944 |
04 Dec 2023 | 20.300 | 20.300 | 19.200 | 19.340 | 19.340 | 4,335,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |