Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 24.10 | 24.10 | 31,784 |
01 May 2024 | 25.20 | 25.20 | 22.00 | 23.60 | 23.60 | 14,871 |
30 Apr 2024 | 22.67 | 22.67 | 22.67 | 23.10 | 23.10 | 1,300 |
29 Apr 2024 | 24.00 | 24.40 | 22.55 | 23.00 | 23.00 | 126,972 |
26 Apr 2024 | 24.00 | 24.37 | 23.78 | 23.00 | 23.00 | 86,635 |
25 Apr 2024 | 22.20 | 24.38 | 22.20 | 23.50 | 23.50 | 4,000 |
24 Apr 2024 | 24.20 | 25.60 | 24.20 | 24.50 | 24.50 | 144,021 |
23 Apr 2024 | 26.20 | 26.25 | 24.90 | 24.80 | 24.80 | 139,911 |
22 Apr 2024 | 26.40 | 28.00 | 26.20 | 26.20 | 26.20 | 50,602 |
19 Apr 2024 | 29.00 | 29.00 | 27.48 | 27.60 | 27.60 | 62,630 |
18 Apr 2024 | 27.00 | 31.00 | 26.42 | 29.10 | 29.10 | 215,861 |
17 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.40 | 26.40 | 468 |
16 Apr 2024 | 24.14 | 26.46 | 24.14 | 25.20 | 25.20 | 36,374 |
15 Apr 2024 | 23.80 | 25.54 | 23.25 | 25.20 | 25.20 | 140,326 |
12 Apr 2024 | 19.60 | 23.53 | 19.60 | 23.10 | 23.10 | 137,367 |
11 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.00 | 21.00 | 1,539 |
10 Apr 2024 | 20.49 | 20.49 | 20.42 | 21.00 | 21.00 | 4,539 |
09 Apr 2024 | 19.10 | 21.44 | 19.10 | 21.00 | 21.00 | 125,057 |
08 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
05 Apr 2024 | 19.90 | 19.90 | 19.90 | 20.75 | 20.75 | 1,130 |
04 Apr 2024 | 21.03 | 21.03 | 19.90 | 20.45 | 20.45 | 36,567 |
03 Apr 2024 | 19.43 | 21.17 | 19.43 | 20.30 | 20.30 | 15,131 |
02 Apr 2024 | 21.60 | 21.60 | 19.42 | 20.25 | 20.25 | 276,088 |
28 Mar 2024 | 21.00 | 21.35 | 20.74 | 21.20 | 21.20 | 12,949 |
27 Mar 2024 | 19.67 | 21.47 | 19.10 | 21.00 | 21.00 | 66,403 |
26 Mar 2024 | 19.90 | 21.67 | 18.50 | 20.40 | 20.40 | 556,385 |
25 Mar 2024 | 17.48 | 19.40 | 17.48 | 18.65 | 18.65 | 110,010 |
22 Mar 2024 | 18.11 | 18.83 | 18.11 | 18.55 | 18.55 | 79,500 |
21 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.50 | 17.50 | 350 |
20 Mar 2024 | 16.50 | 19.55 | 16.18 | 18.35 | 18.35 | 129,540 |
19 Mar 2024 | 16.50 | 18.00 | 16.00 | 17.95 | 17.95 | 107,413 |
18 Mar 2024 | 16.50 | 19.16 | 16.07 | 18.00 | 18.00 | 206,362 |
15 Mar 2024 | 16.80 | 17.50 | 15.82 | 16.80 | 16.80 | 232,476 |
14 Mar 2024 | 18.00 | 18.00 | 17.35 | 17.25 | 17.25 | 31,526 |
13 Mar 2024 | 18.00 | 19.36 | 17.50 | 18.85 | 18.85 | 223,233 |
12 Mar 2024 | 19.00 | 19.00 | 17.30 | 18.50 | 18.50 | 156,919 |
11 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.50 | 19.50 | 2 |
08 Mar 2024 | 20.00 | 20.00 | 19.31 | 20.00 | 20.00 | 7,905 |
07 Mar 2024 | 19.60 | 20.00 | 19.33 | 20.75 | 20.75 | 67,067 |
06 Mar 2024 | 20.22 | 20.22 | 20.22 | 21.10 | 21.10 | 500 |
05 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
04 Mar 2024 | 21.60 | 21.60 | 21.40 | 20.70 | 20.70 | 42,469 |
01 Mar 2024 | 21.60 | 21.60 | 21.60 | 22.10 | 22.10 | 66 |
29 Feb 2024 | 21.80 | 23.00 | 21.06 | 21.50 | 21.50 | 158,230 |
28 Feb 2024 | 22.00 | 22.00 | 21.00 | 20.50 | 20.50 | 112,178 |
27 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
26 Feb 2024 | 22.52 | 23.32 | 22.00 | 23.50 | 23.50 | 174,532 |
23 Feb 2024 | 22.00 | 23.00 | 22.00 | 22.30 | 22.30 | 26,551 |
22 Feb 2024 | 23.54 | 23.54 | 22.34 | 23.30 | 23.30 | 1,169 |
21 Feb 2024 | 22.00 | 22.00 | 22.00 | 23.50 | 23.50 | 900 |
20 Feb 2024 | 22.00 | 22.26 | 22.00 | 23.10 | 23.10 | 157 |
19 Feb 2024 | 22.34 | 22.34 | 22.34 | 23.30 | 23.30 | 1,000 |
16 Feb 2024 | 24.49 | 24.49 | 24.49 | 23.10 | 23.10 | 39 |
15 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.90 | 22.90 | 1,985 |
14 Feb 2024 | 22.90 | 22.90 | 22.34 | 23.10 | 23.10 | 1,529 |
13 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.90 | 22.90 | 10,368 |
12 Feb 2024 | 23.40 | 23.66 | 23.00 | 22.50 | 22.50 | 41,224 |
09 Feb 2024 | 23.50 | 23.50 | 23.50 | 24.00 | 24.00 | 200,000 |
08 Feb 2024 | 25.09 | 25.09 | 23.70 | 24.00 | 24.00 | 304,245 |
07 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
06 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.60 | 23.60 | 4,000 |
05 Feb 2024 | 24.00 | 25.80 | 23.85 | 24.00 | 24.00 | 108,788 |
02 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
01 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
31 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.10 | 25.10 | 9,630 |
30 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.80 | 24.80 | 20,662 |
29 Jan 2024 | 24.20 | 25.40 | 24.20 | 24.80 | 24.80 | 10,776 |
26 Jan 2024 | 25.00 | 25.20 | 25.00 | 24.80 | 24.80 | 75,000 |
25 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.80 | 25.80 | 10,000 |
24 Jan 2024 | 26.00 | 27.74 | 26.00 | 26.10 | 26.10 | 30,288 |
23 Jan 2024 | 26.45 | 26.45 | 26.45 | 27.10 | 27.10 | 2,944 |
22 Jan 2024 | 27.00 | 27.46 | 27.00 | 27.00 | 27.00 | 97,590 |
19 Jan 2024 | 26.00 | 26.00 | 26.00 | 27.10 | 27.10 | 95 |
18 Jan 2024 | 26.24 | 26.24 | 26.24 | 26.80 | 26.80 | 171 |
17 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
16 Jan 2024 | 26.45 | 26.80 | 26.45 | 27.00 | 27.00 | 4,280 |
15 Jan 2024 | 26.20 | 27.66 | 26.00 | 26.80 | 26.80 | 162,246 |
12 Jan 2024 | 28.00 | 28.40 | 26.42 | 27.30 | 27.30 | 373,458 |
11 Jan 2024 | 27.23 | 27.23 | 26.42 | 27.00 | 27.00 | 14,734 |
10 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
09 Jan 2024 | 26.42 | 27.26 | 26.42 | 27.10 | 27.10 | 157,315 |
08 Jan 2024 | 27.00 | 27.32 | 26.00 | 27.00 | 27.00 | 110,875 |
05 Jan 2024 | 26.40 | 26.40 | 26.06 | 25.40 | 25.40 | 35,000 |
04 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.10 | 26.10 | 1,128 |
03 Jan 2024 | 25.20 | 25.23 | 25.20 | 26.10 | 26.10 | 200,000 |
02 Jan 2024 | 27.00 | 27.00 | 24.57 | 26.10 | 26.10 | 39,969 |
29 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
28 Dec 2023 | 27.00 | 27.00 | 24.20 | 26.00 | 26.00 | 8,483 |
27 Dec 2023 | 24.20 | 27.00 | 24.20 | 25.60 | 25.60 | 26 |
22 Dec 2023 | 25.24 | 27.00 | 25.24 | 25.50 | 25.50 | 50,100 |
21 Dec 2023 | 26.60 | 27.00 | 25.36 | 25.70 | 25.70 | 10,910 |
20 Dec 2023 | 24.80 | 27.00 | 24.49 | 24.30 | 24.30 | 129,113 |
19 Dec 2023 | 26.20 | 26.42 | 23.00 | 23.40 | 23.40 | 125,468 |
18 Dec 2023 | 26.67 | 26.67 | 26.67 | 27.10 | 27.10 | 13,000 |
15 Dec 2023 | 26.67 | 26.67 | 26.67 | 27.10 | 27.10 | 6,000 |
14 Dec 2023 | 26.20 | 26.20 | 26.20 | 27.10 | 27.10 | 32 |
13 Dec 2023 | 28.00 | 28.00 | 27.00 | 27.10 | 27.10 | 13,729 |
12 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.10 | 27.10 | 9,936 |
11 Dec 2023 | 26.87 | 26.87 | 26.87 | 27.00 | 27.00 | 7,249 |
08 Dec 2023 | 28.00 | 28.00 | 26.00 | 27.50 | 27.50 | 144,531 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |