Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 121,201 |
18 Apr 2024 | 29.49 | 29.49 | 29.00 | 29.93 | 29.93 | 44,220 |
17 Apr 2024 | 29.79 | 30.00 | 29.10 | 29.93 | 29.93 | 1,453,646 |
16 Apr 2024 | 30.00 | 30.80 | 29.00 | 30.00 | 30.00 | 185,126 |
15 Apr 2024 | 29.70 | 30.00 | 27.00 | 30.00 | 30.00 | 46,357 |
12 Apr 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 233,028 |
11 Apr 2024 | 30.00 | 30.40 | 30.00 | 30.00 | 30.00 | 1,199,276 |
10 Apr 2024 | 30.60 | 32.50 | 30.60 | 30.93 | 30.93 | 34,000 |
09 Apr 2024 | 31.00 | 31.49 | 30.00 | 31.13 | 31.13 | 539 |
08 Apr 2024 | 30.61 | 33.67 | 31.49 | 31.49 | 31.49 | 403,650 |
05 Apr 2024 | 32.00 | 31.50 | 30.00 | 30.61 | 30.61 | 564,945 |
04 Apr 2024 | 31.50 | 30.50 | 30.00 | 30.00 | 30.00 | 159,988 |
03 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,146,809 |
02 Apr 2024 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | 362,591 |
01 Apr 2024 | 31.00 | 30.00 | 30.00 | 29.41 | 29.41 | 146,799 |
28 Mar 2024 | 30.50 | 30.50 | 29.75 | 29.41 | 29.41 | 1,355 |
27 Mar 2024 | 29.00 | 29.50 | 29.00 | 29.41 | 29.41 | 1,804 |
26 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 428,628 |
25 Mar 2024 | 27.00 | 27.40 | 27.40 | 27.00 | 27.00 | 85,249 |
22 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 560,259 |
21 Mar 2024 | 28.89 | 29.00 | 27.00 | 27.00 | 27.00 | 3,006,795 |
20 Mar 2024 | 30.99 | 30.99 | 28.00 | 28.89 | 28.89 | 290,814 |
19 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 95,056 |
18 Mar 2024 | 30.00 | 30.00 | 30.00 | 31.26 | 31.26 | 33,175 |
15 Mar 2024 | 31.57 | 32.50 | 31.00 | 31.26 | 31.26 | 222,313 |
14 Mar 2024 | 31.70 | 31.55 | 31.00 | 31.26 | 31.26 | 325,090 |
13 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.01 | 32.01 | 75,692 |
12 Mar 2024 | 32.00 | 32.00 | 31.90 | 32.01 | 32.01 | 466,227 |
11 Mar 2024 | 33.20 | 33.20 | 32.00 | 33.37 | 33.37 | 27,167 |
08 Mar 2024 | 33.38 | 33.38 | 33.00 | 33.37 | 33.37 | 10,300 |
07 Mar 2024 | 34.00 | 34.80 | 34.80 | 33.37 | 33.37 | 87,589 |
06 Mar 2024 | 33.90 | 33.90 | 33.00 | 33.37 | 33.37 | 290,665 |
05 Mar 2024 | 34.50 | 34.50 | 33.90 | 34.76 | 34.76 | 5,795 |
04 Mar 2024 | 35.00 | 35.00 | 35.00 | 34.76 | 34.76 | 87,979 |
01 Mar 2024 | 35.50 | 35.40 | 34.00 | 34.76 | 34.76 | 935,783 |
29 Feb 2024 | 35.50 | 38.00 | 31.00 | 36.19 | 36.19 | 13,936 |
28 Feb 2024 | 31.00 | 32.00 | 31.50 | 31.79 | 31.79 | 2,397 |
27 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.39 | 31.39 | 76,315 |
26 Feb 2024 | 31.59 | 31.50 | 31.50 | 31.39 | 31.39 | 620,382 |
23 Feb 2024 | 30.00 | 30.00 | 29.99 | 30.00 | 30.00 | 492,356 |
22 Feb 2024 | 30.00 | 30.00 | 28.93 | 29.87 | 29.87 | 339,873 |
21 Feb 2024 | 27.00 | 29.60 | 27.00 | 28.92 | 28.92 | 616,667 |
20 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 110,086 |
19 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,280,154 |
16 Feb 2024 | 25.89 | 26.73 | 26.73 | 26.73 | 26.73 | 177,212 |
15 Feb 2024 | 24.06 | 26.70 | 24.06 | 26.73 | 26.73 | 26,596 |
14 Feb 2024 | 25.01 | 24.20 | 24.20 | 26.73 | 26.73 | 167,749 |
13 Feb 2024 | 26.73 | 27.00 | 26.00 | 26.73 | 26.73 | 191,121 |
12 Feb 2024 | 26.00 | 27.00 | 26.00 | 26.73 | 26.73 | 323,412 |
09 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.19 | 25.19 | 74,493 |
08 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
07 Feb 2024 | 23.01 | 25.00 | 25.00 | 25.19 | 25.19 | 52,521 |
06 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.19 | 25.19 | 189,190 |
05 Feb 2024 | 23.00 | 24.50 | 23.00 | 25.19 | 25.19 | 2,025 |
02 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.19 | 25.19 | 30,000 |
01 Feb 2024 | 24.94 | 23.50 | 23.50 | 25.19 | 25.19 | 162,138 |
31 Jan 2024 | 24.00 | 24.00 | 24.00 | 25.19 | 25.19 | 245,569 |
30 Jan 2024 | 24.00 | 24.00 | 24.00 | 25.19 | 25.19 | 32,776 |
29 Jan 2024 | 24.00 | 23.05 | 23.01 | 25.19 | 25.19 | 5,000 |
26 Jan 2024 | 25.18 | 24.00 | 24.00 | 25.19 | 25.19 | 79,367 |
25 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
24 Jan 2024 | 25.08 | 25.08 | 24.50 | 25.19 | 25.19 | 13,328 |
23 Jan 2024 | 24.50 | 25.00 | 24.50 | 25.19 | 25.19 | 11,855 |
22 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.19 | 25.19 | 36,652 |
19 Jan 2024 | 24.99 | 24.99 | 24.00 | 25.19 | 25.19 | 9,905 |
18 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
17 Jan 2024 | 24.00 | 23.00 | 23.00 | 25.19 | 25.19 | 64,764 |
16 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.19 | 25.19 | 78 |
15 Jan 2024 | 24.99 | 25.20 | 23.00 | 25.19 | 25.19 | 19,928 |
12 Jan 2024 | 22.95 | 24.30 | 22.95 | 24.30 | 24.30 | 912,515 |
11 Jan 2024 | 22.00 | 22.90 | 22.00 | 22.82 | 22.82 | 522,345 |
10 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.00 | 22.00 | 103,687 |
09 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 80,091 |
08 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 30,062 |
05 Jan 2024 | 20.08 | 22.00 | 22.00 | 22.00 | 22.00 | 418,717 |
04 Jan 2024 | 20.00 | 21.10 | 20.00 | 20.07 | 20.07 | 908,013 |
03 Jan 2024 | 22.00 | 22.50 | 22.00 | 22.11 | 22.11 | 384,400 |
02 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.20 | 22.20 | 871 |
29 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 580,953 |
28 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 413,216 |
27 Dec 2023 | 23.90 | 23.78 | 23.00 | 23.90 | 23.90 | 304,347 |
26 Dec 2023 | 22.20 | 22.23 | 22.19 | 23.90 | 23.90 | 36,615 |
22 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
21 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
20 Dec 2023 | 23.39 | 23.39 | 23.39 | 23.90 | 23.90 | 27,615 |
19 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
18 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
15 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
14 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
13 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
12 Dec 2023 | 22.50 | 22.50 | 22.40 | 23.90 | 23.90 | 12,578 |
11 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 8,490 |
07 Dec 2023 | 22.50 | 22.50 | 22.50 | 23.90 | 23.90 | 64,636 |
06 Dec 2023 | 23.90 | 22.01 | 22.01 | 23.90 | 23.90 | 246,915 |
05 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
04 Dec 2023 | 23.91 | 23.91 | 23.91 | 23.90 | 23.90 | 3,300 |
01 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 26,086 |
30 Nov 2023 | 25.79 | 25.00 | 23.00 | 23.90 | 23.90 | 474,055 |
29 Nov 2023 | 25.50 | 28.00 | 25.60 | 25.79 | 25.79 | 15,630 |
28 Nov 2023 | 27.50 | 26.00 | 25.90 | 28.79 | 28.79 | 268,957 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |