Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 30.25 | 32.00 | 30.00 | 31.50 | 31.50 | 307,134 |
25 Apr 2024 | 29.75 | 30.56 | 29.00 | 30.25 | 30.25 | 271,373 |
24 Apr 2024 | 29.50 | 29.89 | 29.12 | 29.75 | 29.75 | 381,827 |
23 Apr 2024 | 29.00 | 29.55 | 28.50 | 29.50 | 29.50 | 171,890 |
22 Apr 2024 | 29.25 | 30.00 | 28.50 | 29.25 | 29.25 | 119,581 |
19 Apr 2024 | 29.00 | 29.44 | 28.50 | 29.00 | 29.00 | 230,355 |
18 Apr 2024 | 29.25 | 30.00 | 28.50 | 29.00 | 29.00 | 104,887 |
17 Apr 2024 | 28.75 | 29.00 | 28.50 | 29.25 | 29.25 | 20,193 |
16 Apr 2024 | 28.50 | 29.50 | 28.01 | 28.75 | 28.75 | 147,357 |
15 Apr 2024 | 29.50 | 30.00 | 28.10 | 28.50 | 28.50 | 146,335 |
12 Apr 2024 | 30.25 | 30.58 | 29.00 | 29.50 | 29.50 | 280,626 |
11 Apr 2024 | 31.00 | 31.00 | 29.50 | 30.25 | 30.25 | 305,039 |
10 Apr 2024 | 29.75 | 32.00 | 29.55 | 31.00 | 31.00 | 350,991 |
09 Apr 2024 | 29.00 | 30.49 | 28.00 | 29.75 | 29.75 | 618,514 |
08 Apr 2024 | 28.00 | 30.00 | 28.30 | 29.00 | 29.00 | 318,515 |
05 Apr 2024 | 27.50 | 28.24 | 27.15 | 27.75 | 27.75 | 173,500 |
04 Apr 2024 | 28.00 | 29.00 | 27.12 | 27.50 | 27.50 | 113,138 |
03 Apr 2024 | 27.75 | 29.00 | 27.00 | 27.75 | 27.75 | 454,022 |
02 Apr 2024 | 25.25 | 28.50 | 25.00 | 27.75 | 27.75 | 480,656 |
28 Mar 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | 184,315 |
27 Mar 2024 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 30,020 |
26 Mar 2024 | 25.50 | 25.50 | 25.10 | 25.25 | 25.25 | 436,100 |
25 Mar 2024 | 25.75 | 26.00 | 25.75 | 25.75 | 25.75 | 74,412 |
22 Mar 2024 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | 325,095 |
21 Mar 2024 | 24.25 | 25.50 | 24.00 | 25.50 | 25.50 | 491,156 |
20 Mar 2024 | 23.25 | 25.00 | 22.95 | 25.00 | 25.00 | 1,130,702 |
19 Mar 2024 | 23.00 | 23.50 | 22.87 | 23.00 | 23.00 | 204,125 |
18 Mar 2024 | 23.50 | 24.00 | 22.61 | 23.00 | 23.00 | 392,742 |
15 Mar 2024 | 23.25 | 24.00 | 23.00 | 23.50 | 23.50 | 16,095 |
14 Mar 2024 | 23.75 | 23.88 | 23.16 | 23.25 | 23.25 | 209,383 |
13 Mar 2024 | 24.00 | 24.50 | 23.09 | 23.60 | 23.60 | 295,216 |
12 Mar 2024 | 23.25 | 24.50 | 22.66 | 24.50 | 24.50 | 869,532 |
11 Mar 2024 | 21.50 | 24.00 | 21.20 | 23.00 | 23.00 | 485,332 |
08 Mar 2024 | 21.50 | 22.00 | 21.11 | 21.50 | 21.50 | 611,129 |
07 Mar 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 179,435 |
06 Mar 2024 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 90,700 |
05 Mar 2024 | 20.75 | 21.30 | 20.00 | 21.00 | 21.00 | 178,871 |
04 Mar 2024 | 20.75 | 21.50 | 20.00 | 20.75 | 20.75 | 32,856 |
01 Mar 2024 | 21.00 | 21.18 | 20.00 | 20.50 | 20.50 | 297,951 |
29 Feb 2024 | 21.25 | 21.30 | 20.66 | 21.00 | 21.00 | 59,751 |
28 Feb 2024 | 22.50 | 23.00 | 20.75 | 21.25 | 21.25 | 247,553 |
27 Feb 2024 | 22.50 | 23.00 | 22.00 | 22.25 | 22.25 | 58,179 |
26 Feb 2024 | 22.75 | 23.00 | 22.09 | 22.50 | 22.50 | 84,606 |
23 Feb 2024 | 23.00 | 23.25 | 22.26 | 22.75 | 22.75 | 84,805 |
22 Feb 2024 | 23.25 | 23.50 | 22.50 | 23.00 | 23.00 | 56,235 |
21 Feb 2024 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 20,980 |
20 Feb 2024 | 23.75 | 24.00 | 23.00 | 23.25 | 23.25 | 57,212 |
19 Feb 2024 | 23.75 | 23.97 | 23.50 | 23.75 | 23.75 | 15,587 |
16 Feb 2024 | 23.75 | 23.94 | 23.53 | 23.75 | 23.75 | 33,985 |
15 Feb 2024 | 24.00 | 24.50 | 23.50 | 23.75 | 23.75 | 142,707 |
14 Feb 2024 | 25.00 | 25.00 | 23.52 | 24.10 | 24.10 | 176,046 |
13 Feb 2024 | 25.25 | 25.50 | 24.80 | 25.00 | 25.00 | 87,948 |
12 Feb 2024 | 24.00 | 26.50 | 23.90 | 25.25 | 25.25 | 567,038 |
09 Feb 2024 | 23.25 | 24.00 | 23.33 | 23.50 | 23.50 | 135,870 |
08 Feb 2024 | 21.00 | 23.50 | 20.63 | 23.25 | 23.25 | 485,698 |
07 Feb 2024 | 21.00 | 21.24 | 20.50 | 21.00 | 21.00 | 37,491 |
06 Feb 2024 | 21.00 | 21.30 | 20.50 | 21.00 | 21.00 | 3,163 |
05 Feb 2024 | 20.75 | 21.50 | 20.75 | 21.00 | 21.00 | 253,720 |
02 Feb 2024 | 20.75 | 21.25 | 20.71 | 20.75 | 20.75 | 621,168 |
01 Feb 2024 | 20.00 | 21.00 | 20.00 | 20.75 | 20.75 | 1,121,500 |
31 Jan 2024 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | 442,163 |
30 Jan 2024 | 20.25 | 20.50 | 19.75 | 20.00 | 20.00 | 120,406 |
29 Jan 2024 | 21.00 | 20.90 | 19.80 | 20.00 | 20.00 | 377,337 |
26 Jan 2024 | 21.00 | 21.05 | 20.55 | 21.00 | 21.00 | 52,494 |
25 Jan 2024 | 20.75 | 21.74 | 20.65 | 21.00 | 21.00 | 444,801 |
24 Jan 2024 | 20.75 | 21.48 | 20.33 | 21.00 | 21.00 | 357,645 |
23 Jan 2024 | 19.75 | 21.50 | 19.75 | 21.00 | 21.00 | 1,402,401 |
22 Jan 2024 | 20.75 | 21.00 | 19.50 | 19.75 | 19.75 | 134,345 |
19 Jan 2024 | 20.75 | 20.85 | 20.51 | 20.75 | 20.75 | 11,715 |
18 Jan 2024 | 20.75 | 21.00 | 20.58 | 20.75 | 20.75 | 169,683 |
17 Jan 2024 | 20.75 | 21.30 | 20.50 | 21.30 | 21.30 | 73,549 |
16 Jan 2024 | 21.00 | 21.00 | 20.52 | 20.75 | 20.75 | 58,918 |
15 Jan 2024 | 21.40 | 22.38 | 20.75 | 21.00 | 21.00 | 519,153 |
12 Jan 2024 | 22.00 | 22.40 | 21.50 | 22.00 | 22.00 | 29,816 |
11 Jan 2024 | 22.50 | 22.95 | 21.55 | 22.00 | 22.00 | 225,142 |
10 Jan 2024 | 21.75 | 23.00 | 21.60 | 22.50 | 22.50 | 578,215 |
09 Jan 2024 | 21.00 | 21.75 | 21.75 | 21.75 | 21.75 | 157,771 |
08 Jan 2024 | 22.50 | 22.16 | 20.00 | 21.00 | 21.00 | 329,007 |
05 Jan 2024 | 23.25 | 23.00 | 21.99 | 22.50 | 22.50 | 94,505 |
04 Jan 2024 | 23.50 | 24.00 | 22.58 | 23.25 | 23.25 | 70,479 |
03 Jan 2024 | 25.25 | 25.01 | 22.50 | 23.50 | 23.50 | 431,062 |
02 Jan 2024 | 25.50 | 26.00 | 25.00 | 25.25 | 25.25 | 239,736 |
29 Dec 2023 | 25.50 | 26.50 | 25.22 | 25.50 | 25.50 | 34,928 |
28 Dec 2023 | 25.50 | 27.00 | 25.00 | 25.25 | 25.25 | 349,900 |
27 Dec 2023 | 25.75 | 27.00 | 25.03 | 25.50 | 25.50 | 421,940 |
22 Dec 2023 | 25.75 | 26.50 | 25.00 | 25.75 | 25.75 | 160,195 |
21 Dec 2023 | 25.75 | 26.50 | 25.00 | 25.75 | 25.75 | 362,289 |
20 Dec 2023 | 25.25 | 26.50 | 24.75 | 25.75 | 25.75 | 659,769 |
19 Dec 2023 | 22.25 | 26.00 | 22.00 | 25.25 | 25.25 | 1,132,644 |
18 Dec 2023 | 20.25 | 22.35 | 20.00 | 22.00 | 22.00 | 484,470 |
15 Dec 2023 | 19.75 | 20.50 | 19.00 | 20.30 | 20.30 | 1,288,832 |
14 Dec 2023 | 18.00 | 20.00 | 18.15 | 19.25 | 19.25 | 2,063,661 |
13 Dec 2023 | 15.25 | 19.00 | 15.24 | 18.25 | 18.25 | 3,391,192 |
12 Dec 2023 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 1,301,823 |
11 Dec 2023 | 15.25 | 15.50 | 15.01 | 15.25 | 15.25 | 126,534 |
08 Dec 2023 | 15.75 | 16.00 | 15.10 | 15.25 | 15.25 | 160,651 |
07 Dec 2023 | 16.00 | 16.50 | 15.60 | 15.75 | 15.75 | 311,999 |
06 Dec 2023 | 16.25 | 17.00 | 15.50 | 16.00 | 16.00 | 1,779,985 |
05 Dec 2023 | 14.00 | 17.00 | 14.25 | 16.25 | 16.25 | 2,599,974 |
04 Dec 2023 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 133,238 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |