Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.40 | 23.55 | 22.60 | 23.55 | 23.55 | 282,994 |
30 Apr 2024 | 23.15 | 23.55 | 22.55 | 23.00 | 23.00 | 343,000 |
29 Apr 2024 | 22.50 | 23.30 | 22.45 | 22.60 | 22.60 | 293,000 |
26 Apr 2024 | 22.75 | 22.75 | 22.05 | 22.05 | 22.05 | 193,000 |
25 Apr 2024 | 22.70 | 22.75 | 22.40 | 22.40 | 22.40 | 206,000 |
24 Apr 2024 | 22.40 | 23.15 | 22.40 | 23.00 | 23.00 | 219,000 |
23 Apr 2024 | 22.80 | 22.85 | 22.30 | 22.35 | 22.35 | 221,000 |
22 Apr 2024 | 24.10 | 24.10 | 22.50 | 22.55 | 22.55 | 807,000 |
19 Apr 2024 | 25.10 | 26.45 | 24.10 | 24.10 | 24.10 | 1,470,000 |
18 Apr 2024 | 24.65 | 24.65 | 24.10 | 24.40 | 24.40 | 271,000 |
17 Apr 2024 | 24.40 | 24.95 | 24.30 | 24.70 | 24.70 | 301,000 |
16 Apr 2024 | 25.60 | 25.60 | 24.00 | 24.00 | 24.00 | 494,000 |
15 Apr 2024 | 26.90 | 26.90 | 25.00 | 25.00 | 25.00 | 740,000 |
12 Apr 2024 | 26.20 | 27.60 | 26.20 | 26.85 | 26.85 | 5,539,000 |
11 Apr 2024 | 23.85 | 25.60 | 23.85 | 25.60 | 25.60 | 1,785,000 |
10 Apr 2024 | 23.50 | 23.80 | 23.30 | 23.30 | 23.30 | 171,000 |
09 Apr 2024 | 23.90 | 24.05 | 23.30 | 23.40 | 23.40 | 300,000 |
08 Apr 2024 | 24.65 | 25.00 | 23.55 | 23.55 | 23.55 | 504,000 |
03 Apr 2024 | 23.35 | 24.05 | 23.25 | 24.00 | 24.00 | 259,000 |
02 Apr 2024 | 24.35 | 24.35 | 23.25 | 23.70 | 23.70 | 423,000 |
01 Apr 2024 | 23.95 | 24.25 | 23.75 | 24.05 | 24.05 | 308,000 |
29 Mar 2024 | 24.30 | 25.15 | 24.05 | 24.10 | 24.10 | 738,000 |
28 Mar 2024 | 24.75 | 24.75 | 23.65 | 23.65 | 23.65 | 458,000 |
27 Mar 2024 | 25.00 | 25.00 | 24.15 | 24.50 | 24.50 | 729,000 |
26 Mar 2024 | 24.45 | 26.30 | 24.35 | 25.00 | 25.00 | 2,337,000 |
25 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
22 Mar 2024 | 24.95 | 25.50 | 23.60 | 23.90 | 23.90 | 2,258,000 |
21 Mar 2024 | 23.35 | 24.95 | 23.35 | 24.95 | 24.95 | 1,244,000 |
20 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
19 Mar 2024 | 23.85 | 24.15 | 23.25 | 23.50 | 23.50 | 271,000 |
18 Mar 2024 | 23.35 | 24.30 | 23.05 | 23.85 | 23.85 | 453,000 |
15 Mar 2024 | 24.00 | 24.50 | 23.30 | 23.45 | 23.45 | 511,000 |
14 Mar 2024 | 25.05 | 25.30 | 24.25 | 24.35 | 24.35 | 415,000 |
13 Mar 2024 | 26.50 | 27.30 | 24.85 | 25.30 | 25.30 | 1,028,000 |
12 Mar 2024 | 26.50 | 26.65 | 25.80 | 25.95 | 25.95 | 750,000 |
11 Mar 2024 | 25.05 | 26.70 | 25.05 | 25.60 | 25.60 | 1,136,000 |
08 Mar 2024 | 26.90 | 27.10 | 24.20 | 25.30 | 25.30 | 2,012,000 |
07 Mar 2024 | 29.25 | 29.45 | 26.80 | 26.80 | 26.80 | 2,351,000 |
06 Mar 2024 | 29.10 | 29.45 | 27.50 | 29.00 | 29.00 | 2,315,000 |
05 Mar 2024 | 29.90 | 31.60 | 29.10 | 29.10 | 29.10 | 7,294,000 |
04 Mar 2024 | 28.60 | 30.80 | 28.45 | 29.00 | 29.00 | 6,107,000 |
01 Mar 2024 | 29.00 | 29.20 | 27.80 | 28.00 | 28.00 | 1,512,000 |
29 Feb 2024 | 29.55 | 30.50 | 27.85 | 28.65 | 28.65 | 3,545,000 |
27 Feb 2024 | 31.55 | 31.55 | 28.40 | 29.05 | 29.05 | 7,812,000 |
26 Feb 2024 | 31.35 | 31.55 | 30.90 | 31.55 | 31.55 | 2,615,000 |
23 Feb 2024 | 26.15 | 28.70 | 26.15 | 28.70 | 28.70 | 5,380,000 |
22 Feb 2024 | 26.00 | 28.50 | 26.00 | 26.10 | 26.10 | 7,421,000 |
21 Feb 2024 | 23.20 | 25.95 | 23.20 | 25.95 | 25.95 | 2,209,000 |
20 Feb 2024 | 24.40 | 24.50 | 23.30 | 23.60 | 23.60 | 1,370,000 |
19 Feb 2024 | 24.95 | 25.85 | 24.75 | 24.75 | 24.75 | 1,533,000 |
16 Feb 2024 | 25.80 | 26.90 | 25.35 | 25.75 | 25.75 | 3,861,000 |
15 Feb 2024 | 23.80 | 25.10 | 23.10 | 25.10 | 25.10 | 1,886,000 |
05 Feb 2024 | 25.60 | 25.60 | 22.75 | 22.85 | 22.85 | 2,887,000 |
02 Feb 2024 | 26.10 | 26.50 | 25.00 | 25.20 | 25.20 | 4,276,000 |
01 Feb 2024 | 28.55 | 29.85 | 25.60 | 25.60 | 25.60 | 13,033,000 |
31 Jan 2024 | 24.95 | 27.30 | 24.95 | 27.30 | 27.30 | 5,552,000 |
30 Jan 2024 | 24.95 | 24.95 | 23.50 | 24.85 | 24.85 | 2,623,000 |
29 Jan 2024 | 25.50 | 25.60 | 24.00 | 24.60 | 24.60 | 3,797,000 |
26 Jan 2024 | 25.05 | 26.30 | 24.00 | 25.00 | 25.00 | 14,956,000 |
25 Jan 2024 | 23.50 | 25.10 | 21.60 | 25.10 | 25.10 | 16,470,000 |
24 Jan 2024 | 20.90 | 22.85 | 20.80 | 22.85 | 22.85 | 4,405,000 |
23 Jan 2024 | 21.70 | 22.45 | 20.35 | 20.80 | 20.80 | 9,148,000 |
22 Jan 2024 | 20.75 | 20.75 | 20.10 | 20.75 | 20.75 | 4,223,000 |
19 Jan 2024 | 17.50 | 18.90 | 17.50 | 18.90 | 18.90 | 1,500,000 |
18 Jan 2024 | 17.55 | 17.95 | 17.15 | 17.20 | 17.20 | 1,061,000 |
17 Jan 2024 | 19.05 | 20.10 | 17.15 | 17.55 | 17.55 | 8,251,000 |
16 Jan 2024 | 17.10 | 18.50 | 17.10 | 18.50 | 18.50 | 3,364,000 |
15 Jan 2024 | 15.50 | 16.85 | 15.45 | 16.85 | 16.85 | 1,581,000 |
12 Jan 2024 | 15.80 | 15.80 | 15.20 | 15.35 | 15.35 | 186,000 |
11 Jan 2024 | 15.45 | 15.95 | 15.45 | 15.80 | 15.80 | 231,000 |
10 Jan 2024 | 15.65 | 15.75 | 15.40 | 15.45 | 15.45 | 285,000 |
09 Jan 2024 | 16.30 | 16.50 | 15.60 | 15.60 | 15.60 | 646,000 |
08 Jan 2024 | 17.00 | 17.00 | 16.25 | 16.35 | 16.35 | 608,000 |
05 Jan 2024 | 16.50 | 16.55 | 16.05 | 16.55 | 16.55 | 828,000 |
04 Jan 2024 | 15.90 | 17.30 | 15.90 | 16.75 | 16.75 | 3,018,000 |
03 Jan 2024 | 15.45 | 15.75 | 15.40 | 15.75 | 15.75 | 177,000 |
02 Jan 2024 | 15.50 | 15.50 | 15.35 | 15.40 | 15.40 | 48,000 |
29 Dec 2023 | 15.30 | 15.40 | 15.30 | 15.35 | 15.35 | 80,000 |
28 Dec 2023 | 15.20 | 15.30 | 15.20 | 15.25 | 15.25 | 28,000 |
27 Dec 2023 | 15.30 | 15.45 | 15.30 | 15.30 | 15.30 | 64,000 |
26 Dec 2023 | 15.25 | 15.45 | 15.05 | 15.30 | 15.30 | 195,000 |
25 Dec 2023 | 15.25 | 15.40 | 15.20 | 15.20 | 15.20 | 46,000 |
22 Dec 2023 | 15.20 | 15.30 | 15.15 | 15.25 | 15.25 | 73,000 |
21 Dec 2023 | 15.10 | 15.45 | 15.10 | 15.25 | 15.25 | 100,000 |
20 Dec 2023 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 62,000 |
19 Dec 2023 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | 135,000 |
18 Dec 2023 | 15.85 | 15.95 | 15.25 | 15.25 | 15.25 | 189,000 |
15 Dec 2023 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 228,000 |
14 Dec 2023 | 15.35 | 15.60 | 15.20 | 15.20 | 15.20 | 277,000 |
13 Dec 2023 | 15.50 | 15.60 | 15.10 | 15.30 | 15.30 | 251,000 |
12 Dec 2023 | 15.70 | 15.70 | 15.00 | 15.35 | 15.35 | 311,000 |
11 Dec 2023 | 14.80 | 15.65 | 14.50 | 15.60 | 15.60 | 778,000 |
08 Dec 2023 | 14.45 | 14.45 | 14.30 | 14.30 | 14.30 | 43,000 |
07 Dec 2023 | 14.45 | 14.45 | 14.35 | 14.40 | 14.40 | 24,000 |
06 Dec 2023 | 14.50 | 14.55 | 14.45 | 14.45 | 14.45 | 18,000 |
05 Dec 2023 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 19,000 |
04 Dec 2023 | 14.65 | 14.65 | 14.40 | 14.50 | 14.50 | 27,000 |
01 Dec 2023 | 14.40 | 14.60 | 14.35 | 14.55 | 14.55 | 49,000 |
30 Nov 2023 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 19,000 |
29 Nov 2023 | 14.35 | 14.40 | 14.30 | 14.35 | 14.35 | 14,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |