Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.25 | 35.89 | 29.36 | 34.02 | 34.02 | 132,585 |
02 May 2024 | 28.35 | 28.36 | 27.81 | 28.16 | 28.16 | 10,000 |
01 May 2024 | 28.55 | 28.56 | 27.73 | 27.78 | 27.78 | 22,600 |
30 Apr 2024 | 28.75 | 29.04 | 28.19 | 28.58 | 28.58 | 15,000 |
29 Apr 2024 | 28.71 | 29.19 | 28.71 | 28.91 | 28.91 | 10,200 |
26 Apr 2024 | 28.33 | 29.54 | 27.73 | 28.99 | 28.99 | 27,600 |
25 Apr 2024 | 27.51 | 28.23 | 27.20 | 28.02 | 28.02 | 38,700 |
24 Apr 2024 | 27.72 | 28.45 | 27.51 | 27.91 | 27.91 | 18,000 |
23 Apr 2024 | 27.22 | 28.23 | 27.22 | 27.98 | 27.98 | 16,900 |
22 Apr 2024 | 28.04 | 28.35 | 27.00 | 27.49 | 27.49 | 67,000 |
19 Apr 2024 | 27.73 | 28.36 | 27.70 | 27.76 | 27.76 | 26,700 |
18 Apr 2024 | 28.35 | 28.35 | 27.60 | 27.81 | 27.81 | 8,600 |
17 Apr 2024 | 28.10 | 28.65 | 28.00 | 28.23 | 28.23 | 27,500 |
16 Apr 2024 | 28.07 | 28.28 | 27.71 | 28.18 | 28.18 | 11,500 |
15 Apr 2024 | 28.39 | 28.64 | 28.14 | 28.24 | 28.24 | 21,800 |
12 Apr 2024 | 28.13 | 28.58 | 28.09 | 28.39 | 28.39 | 49,100 |
11 Apr 2024 | 27.57 | 28.77 | 27.57 | 28.37 | 28.37 | 38,200 |
10 Apr 2024 | 28.00 | 28.15 | 27.55 | 27.74 | 27.74 | 54,300 |
09 Apr 2024 | 28.40 | 28.81 | 28.08 | 28.28 | 28.28 | 42,000 |
08 Apr 2024 | 28.32 | 28.57 | 27.89 | 28.49 | 28.49 | 19,200 |
05 Apr 2024 | 28.02 | 28.98 | 28.02 | 28.32 | 28.32 | 21,200 |
04 Apr 2024 | 28.25 | 28.75 | 28.07 | 28.31 | 28.31 | 38,300 |
03 Apr 2024 | 28.50 | 28.87 | 27.51 | 28.60 | 28.60 | 84,900 |
02 Apr 2024 | 28.26 | 28.59 | 27.13 | 28.47 | 28.47 | 83,700 |
01 Apr 2024 | 28.11 | 29.18 | 28.11 | 28.50 | 28.50 | 32,300 |
28 Mar 2024 | 27.92 | 28.70 | 27.55 | 28.07 | 28.07 | 68,900 |
27 Mar 2024 | 27.98 | 28.50 | 27.66 | 28.35 | 28.35 | 128,800 |
26 Mar 2024 | 27.75 | 28.39 | 27.75 | 28.02 | 28.02 | 166,700 |
25 Mar 2024 | 27.25 | 28.36 | 27.25 | 27.60 | 27.60 | 189,000 |
22 Mar 2024 | 25.79 | 27.25 | 24.52 | 27.00 | 27.00 | 917,700 |
21 Mar 2024 | 19.25 | 19.86 | 19.20 | 19.43 | 19.43 | 33,900 |
20 Mar 2024 | 18.00 | 19.26 | 18.00 | 19.19 | 19.19 | 55,300 |
19 Mar 2024 | 17.75 | 18.89 | 17.26 | 18.12 | 18.12 | 18,100 |
18 Mar 2024 | 19.07 | 19.07 | 17.50 | 17.75 | 17.75 | 107,700 |
15 Mar 2024 | 19.99 | 20.42 | 18.26 | 18.45 | 18.45 | 125,000 |
14 Mar 2024 | 20.22 | 20.60 | 20.22 | 20.35 | 20.35 | 11,600 |
13 Mar 2024 | 20.50 | 20.96 | 20.20 | 20.43 | 20.43 | 7,200 |
12 Mar 2024 | 20.48 | 20.83 | 19.91 | 20.63 | 20.63 | 34,200 |
11 Mar 2024 | 21.00 | 21.00 | 20.60 | 20.65 | 20.65 | 31,000 |
08 Mar 2024 | 20.71 | 20.88 | 20.53 | 20.88 | 20.88 | 5,100 |
07 Mar 2024 | 20.36 | 20.93 | 20.36 | 20.70 | 20.70 | 8,500 |
06 Mar 2024 | 19.28 | 20.72 | 19.24 | 20.69 | 20.69 | 40,600 |
05 Mar 2024 | 19.66 | 19.70 | 19.00 | 19.28 | 19.28 | 62,200 |
04 Mar 2024 | 19.27 | 20.13 | 18.89 | 19.63 | 19.63 | 46,800 |
01 Mar 2024 | 19.05 | 19.83 | 19.00 | 19.49 | 19.49 | 28,500 |
29 Feb 2024 | 19.35 | 20.14 | 19.35 | 19.55 | 19.55 | 22,300 |
28 Feb 2024 | 19.50 | 19.75 | 18.55 | 19.34 | 19.34 | 32,900 |
27 Feb 2024 | 19.53 | 19.78 | 19.07 | 19.55 | 19.55 | 94,500 |
26 Feb 2024 | 19.00 | 19.79 | 19.00 | 19.39 | 19.39 | 81,700 |
23 Feb 2024 | 17.35 | 19.48 | 17.11 | 19.34 | 19.34 | 76,100 |
22 Feb 2024 | 17.55 | 17.70 | 17.23 | 17.23 | 17.23 | 13,300 |
21 Feb 2024 | 17.40 | 17.87 | 17.21 | 17.35 | 17.35 | 10,500 |
20 Feb 2024 | 17.27 | 17.49 | 17.03 | 17.03 | 17.03 | 9,200 |
16 Feb 2024 | 16.50 | 17.55 | 16.50 | 17.20 | 17.20 | 16,800 |
15 Feb 2024 | 16.00 | 17.07 | 15.85 | 16.79 | 16.79 | 27,100 |
14 Feb 2024 | 17.00 | 17.00 | 15.76 | 15.90 | 15.90 | 28,300 |
13 Feb 2024 | 16.68 | 17.15 | 16.45 | 16.61 | 16.61 | 9,600 |
12 Feb 2024 | 16.67 | 17.22 | 16.60 | 16.73 | 16.73 | 19,200 |
09 Feb 2024 | 16.60 | 16.84 | 16.60 | 16.84 | 16.84 | 16,700 |
08 Feb 2024 | 16.73 | 17.02 | 16.40 | 16.86 | 16.86 | 10,500 |
07 Feb 2024 | 16.53 | 16.78 | 16.44 | 16.59 | 16.59 | 2,600 |
06 Feb 2024 | 15.87 | 17.23 | 15.70 | 16.95 | 16.95 | 39,100 |
05 Feb 2024 | 16.37 | 16.37 | 15.56 | 15.69 | 15.69 | 26,600 |
02 Feb 2024 | 16.13 | 16.33 | 16.13 | 16.33 | 16.33 | 6,000 |
01 Feb 2024 | 16.15 | 16.39 | 16.15 | 16.24 | 16.24 | 6,600 |
31 Jan 2024 | 16.55 | 16.78 | 16.14 | 16.23 | 16.23 | 14,700 |
30 Jan 2024 | 16.69 | 16.76 | 16.65 | 16.72 | 16.72 | 5,000 |
29 Jan 2024 | 16.60 | 16.91 | 16.38 | 16.89 | 16.89 | 12,400 |
26 Jan 2024 | 16.41 | 16.75 | 16.25 | 16.62 | 16.62 | 7,700 |
25 Jan 2024 | 16.50 | 16.50 | 16.20 | 16.49 | 16.49 | 23,000 |
24 Jan 2024 | 16.45 | 16.72 | 15.93 | 16.31 | 16.31 | 20,000 |
23 Jan 2024 | 16.56 | 16.81 | 16.23 | 16.60 | 16.60 | 17,600 |
22 Jan 2024 | 16.25 | 17.00 | 16.24 | 16.89 | 16.89 | 6,200 |
19 Jan 2024 | 16.25 | 16.61 | 16.00 | 16.28 | 16.28 | 31,900 |
18 Jan 2024 | 16.52 | 16.82 | 16.10 | 16.10 | 16.10 | 48,800 |
17 Jan 2024 | 17.10 | 17.25 | 16.68 | 16.74 | 16.74 | 24,100 |
16 Jan 2024 | 17.34 | 17.68 | 17.05 | 17.34 | 17.34 | 9,000 |
12 Jan 2024 | 17.25 | 17.38 | 17.25 | 17.34 | 17.34 | 2,500 |
11 Jan 2024 | 17.15 | 17.48 | 16.88 | 17.00 | 17.00 | 18,200 |
10 Jan 2024 | 17.00 | 17.51 | 17.00 | 17.13 | 17.13 | 9,700 |
09 Jan 2024 | 17.55 | 17.55 | 17.09 | 17.22 | 17.22 | 17,300 |
08 Jan 2024 | 17.74 | 17.74 | 17.35 | 17.35 | 17.35 | 22,000 |
05 Jan 2024 | 18.11 | 18.35 | 17.69 | 17.77 | 17.77 | 28,300 |
04 Jan 2024 | 17.80 | 18.44 | 17.75 | 18.44 | 18.44 | 27,800 |
03 Jan 2024 | 18.00 | 18.01 | 17.61 | 17.96 | 17.96 | 33,000 |
02 Jan 2024 | 18.20 | 18.20 | 17.94 | 18.00 | 18.00 | 5,600 |
29 Dec 2023 | 18.25 | 18.25 | 17.91 | 17.91 | 17.91 | 4,600 |
28 Dec 2023 | 17.88 | 18.46 | 17.88 | 18.25 | 18.25 | 14,500 |
27 Dec 2023 | 18.29 | 18.32 | 18.00 | 18.15 | 18.15 | 4,400 |
26 Dec 2023 | 17.95 | 18.70 | 17.90 | 17.95 | 17.95 | 10,300 |
22 Dec 2023 | 17.97 | 18.16 | 17.83 | 17.86 | 17.86 | 5,000 |
21 Dec 2023 | 18.32 | 18.32 | 17.76 | 18.00 | 18.00 | 8,500 |
20 Dec 2023 | 17.52 | 18.42 | 17.52 | 17.85 | 17.85 | 27,400 |
19 Dec 2023 | 17.50 | 18.09 | 17.21 | 17.73 | 17.73 | 33,800 |
18 Dec 2023 | 17.58 | 18.48 | 17.31 | 17.39 | 17.39 | 31,800 |
15 Dec 2023 | 18.33 | 18.33 | 17.24 | 17.24 | 17.24 | 99,600 |
14 Dec 2023 | 18.09 | 19.21 | 18.06 | 18.31 | 18.31 | 28,000 |
13 Dec 2023 | 17.74 | 18.91 | 17.25 | 17.86 | 17.86 | 37,600 |
12 Dec 2023 | 17.48 | 18.07 | 17.15 | 17.45 | 17.45 | 17,200 |
11 Dec 2023 | 17.72 | 18.55 | 17.25 | 17.75 | 17.75 | 46,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |