Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 29.15 | 29.55 | 28.55 | 29.30 | 29.30 | 3,913,895 |
09 May 2024 | 30.00 | 30.20 | 29.25 | 29.25 | 29.25 | 3,033,000 |
08 May 2024 | 30.55 | 30.75 | 29.80 | 29.85 | 29.85 | 5,074,000 |
07 May 2024 | 30.80 | 31.30 | 30.40 | 30.50 | 30.50 | 7,401,000 |
06 May 2024 | 31.45 | 31.60 | 30.20 | 30.20 | 30.20 | 7,586,000 |
03 May 2024 | 32.65 | 32.95 | 30.75 | 30.90 | 30.90 | 16,702,000 |
02 May 2024 | 37.40 | 37.45 | 32.85 | 32.85 | 32.85 | 35,782,000 |
30 Apr 2024 | 36.00 | 36.50 | 35.30 | 36.50 | 36.50 | 6,233,000 |
29 Apr 2024 | 30.30 | 33.20 | 30.00 | 33.20 | 33.20 | 19,784,000 |
26 Apr 2024 | 30.10 | 31.80 | 29.80 | 30.20 | 30.20 | 14,032,000 |
25 Apr 2024 | 29.50 | 30.20 | 29.35 | 29.80 | 29.80 | 2,458,000 |
24 Apr 2024 | 29.45 | 30.85 | 29.45 | 29.80 | 29.80 | 9,432,000 |
23 Apr 2024 | 29.00 | 29.75 | 28.50 | 29.25 | 29.25 | 4,522,000 |
22 Apr 2024 | 29.25 | 30.20 | 28.40 | 28.50 | 28.50 | 9,651,000 |
19 Apr 2024 | 28.85 | 29.15 | 27.50 | 28.50 | 28.50 | 4,803,000 |
18 Apr 2024 | 29.60 | 30.30 | 29.30 | 29.45 | 29.45 | 3,721,000 |
17 Apr 2024 | 28.60 | 30.40 | 28.55 | 30.10 | 30.10 | 8,356,000 |
16 Apr 2024 | 29.10 | 29.15 | 27.75 | 28.25 | 28.25 | 4,141,000 |
15 Apr 2024 | 30.50 | 30.50 | 29.05 | 29.10 | 29.10 | 4,255,000 |
12 Apr 2024 | 28.30 | 30.75 | 28.30 | 30.25 | 30.25 | 10,210,000 |
11 Apr 2024 | 29.20 | 29.20 | 28.30 | 28.35 | 28.35 | 5,949,000 |
10 Apr 2024 | 30.05 | 30.75 | 29.30 | 29.35 | 29.35 | 6,530,000 |
09 Apr 2024 | 30.80 | 30.80 | 29.80 | 29.85 | 29.85 | 7,618,000 |
08 Apr 2024 | 30.70 | 31.00 | 29.65 | 30.45 | 30.45 | 12,121,000 |
03 Apr 2024 | 30.00 | 32.90 | 29.50 | 30.45 | 30.45 | 43,683,000 |
02 Apr 2024 | 29.40 | 30.75 | 29.25 | 29.95 | 29.95 | 14,516,000 |
01 Apr 2024 | 28.45 | 29.65 | 28.45 | 29.05 | 29.05 | 6,807,000 |
29 Mar 2024 | 28.65 | 29.00 | 27.90 | 28.15 | 28.15 | 1,771,000 |
28 Mar 2024 | 28.70 | 29.60 | 28.60 | 28.65 | 28.65 | 5,092,000 |
27 Mar 2024 | 27.60 | 28.75 | 27.50 | 28.60 | 28.60 | 3,618,000 |
26 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
25 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
22 Mar 2024 | 28.25 | 28.55 | 28.00 | 28.50 | 28.50 | 3,021,000 |
21 Mar 2024 | 28.50 | 29.35 | 28.10 | 28.25 | 28.25 | 3,611,000 |
20 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
19 Mar 2024 | 28.90 | 30.45 | 28.90 | 29.55 | 29.55 | 10,333,000 |
18 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
15 Mar 2024 | 27.50 | 29.20 | 27.50 | 27.75 | 27.75 | 5,649,000 |
14 Mar 2024 | 28.90 | 28.90 | 27.10 | 27.80 | 27.80 | 4,723,000 |
13 Mar 2024 | 30.00 | 31.65 | 28.50 | 28.90 | 28.90 | 16,536,000 |
12 Mar 2024 | 27.20 | 30.10 | 27.20 | 30.10 | 30.10 | 10,608,000 |
11 Mar 2024 | 26.60 | 27.70 | 26.60 | 27.40 | 27.40 | 2,405,000 |
08 Mar 2024 | 27.60 | 27.65 | 26.30 | 26.60 | 26.60 | 7,214,000 |
07 Mar 2024 | 29.20 | 30.20 | 27.60 | 27.65 | 27.65 | 7,545,000 |
06 Mar 2024 | 29.20 | 29.50 | 28.65 | 28.90 | 28.90 | 5,715,000 |
05 Mar 2024 | 30.60 | 30.85 | 28.10 | 29.05 | 29.05 | 12,160,000 |
04 Mar 2024 | 31.20 | 31.85 | 30.45 | 30.50 | 30.50 | 10,251,000 |
01 Mar 2024 | 30.75 | 33.15 | 30.70 | 31.45 | 31.45 | 28,170,000 |
29 Feb 2024 | 30.85 | 30.90 | 29.80 | 30.15 | 30.15 | 11,618,000 |
27 Feb 2024 | 29.50 | 30.90 | 28.80 | 30.85 | 30.85 | 20,967,000 |
26 Feb 2024 | 29.90 | 30.50 | 29.00 | 29.50 | 29.50 | 16,366,000 |
23 Feb 2024 | 31.15 | 32.20 | 29.00 | 29.45 | 29.45 | 44,334,000 |
22 Feb 2024 | 26.90 | 29.40 | 26.80 | 29.40 | 29.40 | 12,986,000 |
21 Feb 2024 | 24.90 | 26.75 | 24.25 | 26.75 | 26.75 | 27,170,000 |
20 Feb 2024 | 23.35 | 25.70 | 23.00 | 24.35 | 24.35 | 22,708,000 |
19 Feb 2024 | 24.20 | 25.00 | 22.85 | 23.55 | 23.55 | 19,683,000 |
16 Feb 2024 | 21.70 | 23.50 | 21.65 | 23.50 | 23.50 | 13,126,000 |
15 Feb 2024 | 21.30 | 21.50 | 20.60 | 21.40 | 21.40 | 4,530,000 |
05 Feb 2024 | 21.90 | 22.80 | 21.70 | 22.05 | 22.05 | 9,906,000 |
02 Feb 2024 | 21.55 | 21.65 | 20.90 | 21.65 | 21.65 | 3,441,000 |
01 Feb 2024 | 21.75 | 22.30 | 21.40 | 21.45 | 21.45 | 3,566,000 |
31 Jan 2024 | 21.80 | 22.25 | 21.50 | 21.60 | 21.60 | 4,362,000 |
30 Jan 2024 | 21.80 | 23.20 | 21.50 | 22.00 | 22.00 | 19,099,000 |
29 Jan 2024 | 21.00 | 21.55 | 20.80 | 21.40 | 21.40 | 15,440,000 |
26 Jan 2024 | 20.35 | 20.50 | 19.65 | 20.45 | 20.45 | 2,411,000 |
25 Jan 2024 | 19.85 | 20.90 | 19.85 | 20.40 | 20.40 | 9,692,000 |
24 Jan 2024 | 19.20 | 20.60 | 19.20 | 19.90 | 19.90 | 5,026,000 |
23 Jan 2024 | 19.25 | 19.35 | 19.10 | 19.15 | 19.15 | 236,000 |
22 Jan 2024 | 19.05 | 19.35 | 19.00 | 19.20 | 19.20 | 573,000 |
19 Jan 2024 | 19.15 | 19.20 | 18.85 | 18.95 | 18.95 | 641,000 |
18 Jan 2024 | 18.85 | 19.10 | 18.85 | 18.95 | 18.95 | 929,000 |
17 Jan 2024 | 18.85 | 18.85 | 18.55 | 18.70 | 18.70 | 318,000 |
16 Jan 2024 | 18.70 | 18.90 | 18.65 | 18.75 | 18.75 | 242,000 |
15 Jan 2024 | 18.55 | 18.85 | 18.55 | 18.80 | 18.80 | 153,358 |
12 Jan 2024 | 18.50 | 18.70 | 18.40 | 18.65 | 18.65 | 341,000 |
11 Jan 2024 | 18.80 | 18.95 | 18.60 | 18.65 | 18.65 | 466,000 |
10 Jan 2024 | 18.85 | 19.05 | 18.70 | 18.90 | 18.90 | 500,000 |
09 Jan 2024 | 19.05 | 19.10 | 18.70 | 18.85 | 18.85 | 362,000 |
08 Jan 2024 | 18.65 | 19.25 | 18.65 | 19.00 | 19.00 | 757,000 |
05 Jan 2024 | 18.75 | 18.80 | 18.60 | 18.65 | 18.65 | 290,000 |
04 Jan 2024 | 19.00 | 19.05 | 18.70 | 18.75 | 18.75 | 547,000 |
03 Jan 2024 | 18.80 | 19.05 | 18.70 | 19.00 | 19.00 | 530,000 |
02 Jan 2024 | 18.35 | 19.00 | 18.35 | 18.90 | 18.90 | 819,000 |
29 Dec 2023 | 18.45 | 18.50 | 18.30 | 18.45 | 18.45 | 356,000 |
28 Dec 2023 | 18.45 | 18.50 | 18.30 | 18.40 | 18.40 | 195,000 |
27 Dec 2023 | 18.45 | 18.60 | 18.40 | 18.45 | 18.45 | 386,000 |
26 Dec 2023 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | 402,000 |
25 Dec 2023 | 18.20 | 18.45 | 18.20 | 18.30 | 18.30 | 354,000 |
22 Dec 2023 | 18.10 | 18.20 | 18.00 | 18.05 | 18.05 | 171,000 |
21 Dec 2023 | 17.85 | 18.10 | 17.85 | 18.00 | 18.00 | 234,000 |
20 Dec 2023 | 17.85 | 18.05 | 17.85 | 17.85 | 17.85 | 258,000 |
19 Dec 2023 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | 399,000 |
18 Dec 2023 | 18.25 | 18.30 | 18.10 | 18.10 | 18.10 | 219,000 |
15 Dec 2023 | 18.30 | 18.35 | 18.15 | 18.20 | 18.20 | 217,000 |
14 Dec 2023 | 18.30 | 18.35 | 18.10 | 18.15 | 18.15 | 239,000 |
13 Dec 2023 | 18.15 | 18.40 | 18.10 | 18.15 | 18.15 | 355,000 |
12 Dec 2023 | 18.30 | 18.45 | 18.05 | 18.15 | 18.15 | 300,000 |
11 Dec 2023 | 18.35 | 18.40 | 18.20 | 18.30 | 18.30 | 193,000 |
08 Dec 2023 | 18.40 | 18.70 | 18.25 | 18.25 | 18.25 | 456,000 |
07 Dec 2023 | 18.45 | 18.85 | 18.35 | 18.35 | 18.35 | 809,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |