Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2,000 |
20 May 2024 | 22.90 | 23.10 | 22.70 | 22.80 | 22.80 | 28,000 |
17 May 2024 | 22.90 | 23.10 | 22.80 | 22.90 | 22.90 | 54,000 |
16 May 2024 | 22.80 | 22.95 | 22.60 | 22.70 | 22.70 | 124,000 |
15 May 2024 | 22.90 | 22.95 | 22.75 | 22.85 | 22.85 | 62,000 |
14 May 2024 | 23.20 | 23.20 | 22.90 | 22.95 | 22.95 | 75,000 |
13 May 2024 | 23.50 | 23.50 | 23.00 | 23.15 | 23.15 | 61,000 |
10 May 2024 | 23.50 | 23.65 | 23.30 | 23.30 | 23.30 | 103,000 |
09 May 2024 | 23.25 | 23.40 | 23.10 | 23.25 | 23.25 | 79,000 |
08 May 2024 | 23.60 | 23.60 | 23.20 | 23.25 | 23.25 | 115,000 |
07 May 2024 | 22.85 | 23.45 | 22.85 | 23.30 | 23.30 | 372,000 |
06 May 2024 | 23.05 | 23.05 | 22.70 | 22.75 | 22.75 | 70,000 |
03 May 2024 | 23.10 | 23.10 | 22.90 | 22.95 | 22.95 | 42,000 |
02 May 2024 | 22.75 | 22.95 | 22.70 | 22.80 | 22.80 | 63,000 |
30 Apr 2024 | 22.80 | 23.15 | 22.80 | 22.90 | 22.90 | 114,000 |
29 Apr 2024 | 22.75 | 22.80 | 22.60 | 22.60 | 22.60 | 70,000 |
26 Apr 2024 | 22.35 | 22.80 | 22.30 | 22.65 | 22.65 | 99,000 |
25 Apr 2024 | 22.10 | 22.40 | 22.10 | 22.25 | 22.25 | 71,000 |
24 Apr 2024 | 22.20 | 22.40 | 22.20 | 22.30 | 22.30 | 20,000 |
23 Apr 2024 | 22.10 | 22.20 | 22.05 | 22.20 | 22.20 | 36,000 |
22 Apr 2024 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | 88,000 |
19 Apr 2024 | 22.55 | 22.55 | 22.20 | 22.30 | 22.30 | 105,000 |
18 Apr 2024 | 22.55 | 22.80 | 22.50 | 22.75 | 22.75 | 30,000 |
17 Apr 2024 | 21.90 | 22.85 | 21.90 | 22.80 | 22.80 | 130,000 |
16 Apr 2024 | 22.80 | 22.80 | 21.60 | 21.90 | 21.90 | 198,000 |
15 Apr 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 87,000 |
12 Apr 2024 | 23.25 | 23.25 | 23.00 | 23.10 | 23.10 | 93,000 |
11 Apr 2024 | 23.00 | 23.05 | 22.75 | 22.95 | 22.95 | 81,000 |
10 Apr 2024 | 23.20 | 23.20 | 23.00 | 23.05 | 23.05 | 152,000 |
09 Apr 2024 | 23.20 | 23.35 | 23.10 | 23.20 | 23.20 | 175,000 |
08 Apr 2024 | 22.95 | 23.20 | 22.60 | 23.05 | 23.05 | 254,000 |
03 Apr 2024 | 22.40 | 22.60 | 22.20 | 22.30 | 22.30 | 74,000 |
02 Apr 2024 | 22.45 | 22.50 | 22.40 | 22.40 | 22.40 | 52,000 |
01 Apr 2024 | 22.40 | 22.40 | 22.15 | 22.35 | 22.35 | 57,000 |
29 Mar 2024 | 22.45 | 22.55 | 22.20 | 22.30 | 22.30 | 67,000 |
28 Mar 2024 | 22.25 | 22.50 | 22.20 | 22.20 | 22.20 | 171,000 |
27 Mar 2024 | 21.95 | 22.20 | 21.95 | 22.05 | 22.05 | 36,000 |
26 Mar 2024 | 22.25 | 22.25 | 21.95 | 21.95 | 21.95 | 92,000 |
25 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
22 Mar 2024 | 22.40 | 22.40 | 22.05 | 22.05 | 22.05 | 85,000 |
21 Mar 2024 | 22.45 | 22.45 | 22.10 | 22.15 | 22.15 | 115,000 |
20 Mar 2024 | 22.30 | 22.35 | 22.20 | 22.25 | 22.25 | 83,000 |
19 Mar 2024 | 22.10 | 22.50 | 22.10 | 22.30 | 22.30 | 87,000 |
18 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
15 Mar 2024 | 22.45 | 22.45 | 22.00 | 22.20 | 22.20 | 222,000 |
14 Mar 2024 | 22.35 | 22.55 | 22.30 | 22.45 | 22.45 | 89,000 |
13 Mar 2024 | 23.15 | 23.15 | 22.40 | 22.45 | 22.45 | 196,000 |
12 Mar 2024 | 22.95 | 23.15 | 22.90 | 23.00 | 23.00 | 95,000 |
11 Mar 2024 | 22.55 | 23.15 | 22.55 | 22.90 | 22.90 | 142,000 |
08 Mar 2024 | 22.65 | 22.70 | 21.95 | 22.45 | 22.45 | 376,000 |
07 Mar 2024 | 23.85 | 23.85 | 22.50 | 22.55 | 22.55 | 957,000 |
06 Mar 2024 | 24.40 | 24.65 | 24.35 | 24.60 | 24.60 | 213,000 |
05 Mar 2024 | 24.45 | 24.45 | 24.25 | 24.40 | 24.40 | 159,000 |
04 Mar 2024 | 24.20 | 24.35 | 24.10 | 24.25 | 24.25 | 182,000 |
01 Mar 2024 | 24.35 | 24.35 | 24.15 | 24.20 | 24.20 | 131,000 |
29 Feb 2024 | 24.30 | 24.40 | 24.25 | 24.35 | 24.35 | 117,000 |
27 Feb 2024 | 24.60 | 24.75 | 23.90 | 24.05 | 24.05 | 288,000 |
26 Feb 2024 | 23.90 | 24.85 | 23.90 | 24.55 | 24.55 | 489,000 |
23 Feb 2024 | 24.20 | 24.30 | 23.85 | 23.90 | 23.90 | 250,000 |
22 Feb 2024 | 24.35 | 24.40 | 24.00 | 24.10 | 24.10 | 118,000 |
21 Feb 2024 | 24.15 | 24.25 | 24.00 | 24.10 | 24.10 | 191,000 |
20 Feb 2024 | 24.30 | 24.45 | 23.90 | 23.90 | 23.90 | 213,000 |
19 Feb 2024 | 24.30 | 24.50 | 24.15 | 24.30 | 24.30 | 386,000 |
16 Feb 2024 | 23.85 | 24.25 | 23.75 | 24.10 | 24.10 | 377,000 |
15 Feb 2024 | 23.35 | 23.75 | 23.10 | 23.60 | 23.60 | 223,000 |
05 Feb 2024 | 23.50 | 23.50 | 22.95 | 23.00 | 23.00 | 74,000 |
02 Feb 2024 | 23.65 | 23.80 | 23.45 | 23.45 | 23.45 | 125,000 |
01 Feb 2024 | 23.55 | 23.80 | 23.25 | 23.65 | 23.65 | 249,000 |
31 Jan 2024 | 23.10 | 24.15 | 23.10 | 23.40 | 23.40 | 523,000 |
30 Jan 2024 | 23.25 | 23.30 | 22.85 | 23.00 | 23.00 | 137,000 |
29 Jan 2024 | 22.90 | 23.10 | 22.70 | 23.00 | 23.00 | 101,000 |
26 Jan 2024 | 23.50 | 23.50 | 22.85 | 22.90 | 22.90 | 326,000 |
25 Jan 2024 | 23.45 | 23.45 | 23.25 | 23.25 | 23.25 | 82,000 |
24 Jan 2024 | 23.45 | 23.70 | 23.25 | 23.30 | 23.30 | 110,000 |
23 Jan 2024 | 23.85 | 23.85 | 23.30 | 23.30 | 23.30 | 89,000 |
22 Jan 2024 | 23.30 | 23.65 | 23.05 | 23.45 | 23.45 | 195,000 |
19 Jan 2024 | 23.20 | 23.40 | 23.10 | 23.10 | 23.10 | 173,000 |
18 Jan 2024 | 23.25 | 23.55 | 22.90 | 23.05 | 23.05 | 146,000 |
17 Jan 2024 | 23.70 | 23.70 | 22.95 | 23.20 | 23.20 | 259,000 |
16 Jan 2024 | 24.20 | 24.20 | 23.45 | 23.45 | 23.45 | 206,000 |
15 Jan 2024 | 23.65 | 24.20 | 23.50 | 24.20 | 24.20 | 217,000 |
12 Jan 2024 | 22.90 | 23.70 | 22.90 | 23.35 | 23.35 | 234,000 |
11 Jan 2024 | 23.20 | 23.25 | 23.00 | 23.10 | 23.10 | 190,000 |
10 Jan 2024 | 23.60 | 23.65 | 23.05 | 23.15 | 23.15 | 339,000 |
09 Jan 2024 | 25.20 | 25.20 | 23.70 | 23.70 | 23.70 | 652,000 |
08 Jan 2024 | 24.40 | 25.00 | 24.30 | 24.75 | 24.75 | 720,000 |
05 Jan 2024 | 24.70 | 25.35 | 24.00 | 24.00 | 24.00 | 680,000 |
04 Jan 2024 | 23.75 | 24.10 | 23.50 | 23.50 | 23.50 | 248,000 |
03 Jan 2024 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | 130,000 |
02 Jan 2024 | 24.20 | 24.45 | 24.00 | 24.10 | 24.10 | 202,000 |
29 Dec 2023 | 24.30 | 24.45 | 24.20 | 24.40 | 24.40 | 63,000 |
28 Dec 2023 | 24.35 | 24.40 | 24.20 | 24.30 | 24.30 | 67,000 |
27 Dec 2023 | 24.30 | 24.80 | 24.10 | 24.35 | 24.35 | 193,000 |
26 Dec 2023 | 24.30 | 24.30 | 24.05 | 24.10 | 24.10 | 180,000 |
25 Dec 2023 | 24.55 | 24.70 | 23.90 | 24.25 | 24.25 | 420,000 |
22 Dec 2023 | 24.60 | 24.65 | 24.40 | 24.45 | 24.45 | 206,000 |
21 Dec 2023 | 24.70 | 24.95 | 24.55 | 24.60 | 24.60 | 233,000 |
20 Dec 2023 | 24.70 | 25.35 | 24.50 | 25.20 | 25.20 | 496,000 |
19 Dec 2023 | 24.55 | 24.80 | 24.05 | 24.35 | 24.35 | 487,000 |
18 Dec 2023 | 24.40 | 24.95 | 24.10 | 24.35 | 24.35 | 369,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |