Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.00 | 21.90 | 20.90 | 21.90 | 21.90 | 142,000 |
02 May 2024 | 21.00 | 21.05 | 20.80 | 20.85 | 20.85 | 94,000 |
30 Apr 2024 | 21.55 | 21.55 | 21.00 | 21.05 | 21.05 | 128,000 |
29 Apr 2024 | 21.20 | 21.55 | 21.20 | 21.30 | 21.30 | 71,000 |
26 Apr 2024 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | 68,000 |
25 Apr 2024 | 21.55 | 21.65 | 21.00 | 21.10 | 21.10 | 186,000 |
24 Apr 2024 | 20.90 | 22.40 | 20.90 | 21.60 | 21.60 | 243,000 |
23 Apr 2024 | 21.15 | 21.20 | 20.55 | 20.80 | 20.80 | 103,000 |
22 Apr 2024 | 21.45 | 21.75 | 20.50 | 20.65 | 20.65 | 123,000 |
19 Apr 2024 | 22.15 | 22.20 | 20.80 | 21.10 | 21.10 | 189,000 |
18 Apr 2024 | 21.95 | 22.50 | 21.60 | 22.05 | 22.05 | 172,000 |
17 Apr 2024 | 21.80 | 21.80 | 21.20 | 21.55 | 21.55 | 178,000 |
16 Apr 2024 | 21.80 | 21.95 | 20.65 | 21.15 | 21.15 | 231,000 |
15 Apr 2024 | 21.95 | 22.25 | 21.80 | 21.95 | 21.95 | 154,000 |
12 Apr 2024 | 22.20 | 22.85 | 22.20 | 22.30 | 22.30 | 148,000 |
11 Apr 2024 | 22.35 | 22.55 | 21.80 | 22.00 | 22.00 | 268,000 |
10 Apr 2024 | 21.95 | 24.10 | 21.95 | 22.35 | 22.35 | 916,000 |
09 Apr 2024 | 22.00 | 22.20 | 21.80 | 21.95 | 21.95 | 145,000 |
08 Apr 2024 | 21.80 | 22.35 | 21.80 | 22.20 | 22.20 | 126,000 |
03 Apr 2024 | 22.15 | 22.15 | 21.55 | 21.80 | 21.80 | 108,000 |
02 Apr 2024 | 22.75 | 22.75 | 22.05 | 22.35 | 22.35 | 96,000 |
01 Apr 2024 | 22.40 | 22.75 | 22.15 | 22.40 | 22.40 | 168,000 |
29 Mar 2024 | 22.15 | 23.95 | 22.15 | 22.65 | 22.65 | 496,000 |
28 Mar 2024 | 22.00 | 22.50 | 21.85 | 21.85 | 21.85 | 154,000 |
27 Mar 2024 | 22.50 | 22.50 | 21.90 | 22.05 | 22.05 | 160,000 |
26 Mar 2024 | 22.85 | 23.20 | 22.10 | 22.10 | 22.10 | 294,000 |
25 Mar 2024 | 21.70 | 23.35 | 21.60 | 22.85 | 22.85 | 618,000 |
22 Mar 2024 | 22.60 | 23.10 | 21.55 | 21.55 | 21.55 | 344,000 |
21 Mar 2024 | 22.10 | 22.45 | 21.85 | 22.45 | 22.45 | 209,000 |
20 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
19 Mar 2024 | 23.05 | 23.05 | 22.25 | 22.50 | 22.50 | 148,000 |
18 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
15 Mar 2024 | 23.20 | 23.20 | 22.55 | 22.60 | 22.60 | 270,000 |
14 Mar 2024 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | 172,000 |
13 Mar 2024 | 25.80 | 26.40 | 23.20 | 23.30 | 23.30 | 683,000 |
12 Mar 2024 | 24.60 | 25.10 | 24.05 | 25.10 | 25.10 | 257,000 |
11 Mar 2024 | 24.25 | 24.70 | 24.05 | 24.45 | 24.45 | 208,000 |
08 Mar 2024 | 24.80 | 25.20 | 23.70 | 24.25 | 24.25 | 377,000 |
07 Mar 2024 | 25.90 | 26.00 | 24.50 | 24.70 | 24.70 | 468,000 |
06 Mar 2024 | 26.15 | 26.15 | 25.50 | 25.80 | 25.80 | 330,000 |
05 Mar 2024 | 26.00 | 26.30 | 25.45 | 25.95 | 25.95 | 425,000 |
04 Mar 2024 | 26.35 | 26.35 | 25.60 | 25.75 | 25.75 | 341,000 |
01 Mar 2024 | 27.30 | 27.30 | 26.00 | 26.25 | 26.25 | 326,000 |
29 Feb 2024 | 26.45 | 28.00 | 26.40 | 26.90 | 26.90 | 1,332,000 |
27 Feb 2024 | 25.85 | 26.60 | 25.05 | 25.60 | 25.60 | 471,000 |
26 Feb 2024 | 25.45 | 26.30 | 24.85 | 25.70 | 25.70 | 504,000 |
23 Feb 2024 | 27.30 | 27.30 | 25.00 | 25.50 | 25.50 | 747,000 |
22 Feb 2024 | 27.50 | 28.85 | 26.75 | 26.90 | 26.90 | 1,223,000 |
21 Feb 2024 | 28.70 | 29.25 | 26.95 | 27.20 | 27.20 | 4,378,000 |
20 Feb 2024 | 25.15 | 26.95 | 25.00 | 26.95 | 26.95 | 930,000 |
19 Feb 2024 | 25.05 | 25.45 | 24.20 | 24.50 | 24.50 | 544,000 |
16 Feb 2024 | 24.60 | 26.00 | 23.95 | 25.05 | 25.05 | 736,000 |
15 Feb 2024 | 26.45 | 26.50 | 24.45 | 24.65 | 24.65 | 710,000 |
05 Feb 2024 | 26.95 | 26.95 | 25.60 | 25.70 | 25.70 | 588,000 |
02 Feb 2024 | 28.45 | 28.45 | 25.60 | 26.20 | 26.20 | 1,773,000 |
01 Feb 2024 | 29.35 | 29.35 | 28.00 | 28.10 | 28.10 | 1,245,000 |
31 Jan 2024 | 28.80 | 29.70 | 28.55 | 28.80 | 28.80 | 1,419,000 |
30 Jan 2024 | 30.45 | 30.45 | 28.50 | 28.90 | 28.90 | 2,178,000 |
29 Jan 2024 | 28.50 | 30.50 | 28.50 | 29.65 | 29.65 | 4,511,000 |
26 Jan 2024 | 28.15 | 30.55 | 27.65 | 29.00 | 29.00 | 10,909,000 |
25 Jan 2024 | 26.00 | 28.05 | 25.75 | 28.05 | 28.05 | 2,960,000 |
24 Jan 2024 | 25.75 | 26.80 | 25.35 | 25.50 | 25.50 | 1,109,000 |
23 Jan 2024 | 26.10 | 26.85 | 25.00 | 25.65 | 25.65 | 1,773,000 |
22 Jan 2024 | 26.30 | 27.50 | 25.70 | 26.10 | 26.10 | 6,146,000 |
19 Jan 2024 | 22.80 | 25.30 | 22.80 | 25.30 | 25.30 | 2,800,000 |
18 Jan 2024 | 23.05 | 23.50 | 22.40 | 23.00 | 23.00 | 1,201,000 |
17 Jan 2024 | 23.75 | 25.60 | 23.00 | 23.15 | 23.15 | 5,242,000 |
16 Jan 2024 | 23.45 | 24.00 | 23.05 | 23.30 | 23.30 | 579,000 |
15 Jan 2024 | 23.30 | 24.90 | 22.25 | 24.00 | 24.00 | 2,214,573 |
12 Jan 2024 | 24.20 | 25.10 | 22.25 | 23.65 | 23.65 | 5,868,000 |
11 Jan 2024 | 22.05 | 23.35 | 21.70 | 23.35 | 23.35 | 2,391,000 |
10 Jan 2024 | 19.55 | 21.25 | 19.35 | 21.25 | 21.25 | 1,101,000 |
09 Jan 2024 | 21.55 | 22.20 | 19.35 | 19.35 | 19.35 | 1,648,000 |
08 Jan 2024 | 19.35 | 20.45 | 19.30 | 20.45 | 20.45 | 946,000 |
05 Jan 2024 | 17.35 | 18.60 | 17.30 | 18.60 | 18.60 | 503,000 |
04 Jan 2024 | 16.95 | 17.00 | 16.90 | 16.95 | 16.95 | 20,000 |
03 Jan 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 8,000 |
02 Jan 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 16,000 |
29 Dec 2023 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | 18,000 |
28 Dec 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 6,000 |
27 Dec 2023 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | 11,000 |
26 Dec 2023 | 17.15 | 17.15 | 16.70 | 16.80 | 16.80 | 11,000 |
25 Dec 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2,000 |
22 Dec 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4,000 |
21 Dec 2023 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | 3,000 |
20 Dec 2023 | 16.95 | 17.00 | 16.80 | 17.00 | 17.00 | 7,000 |
19 Dec 2023 | 16.75 | 16.80 | 16.70 | 16.80 | 16.80 | 8,000 |
18 Dec 2023 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | 8,000 |
15 Dec 2023 | 17.00 | 17.05 | 16.90 | 17.00 | 17.00 | 27,000 |
14 Dec 2023 | 17.40 | 17.45 | 17.00 | 17.00 | 17.00 | 23,000 |
13 Dec 2023 | 17.00 | 17.20 | 16.80 | 17.00 | 17.00 | 40,000 |
12 Dec 2023 | 17.10 | 17.25 | 17.00 | 17.25 | 17.25 | 18,000 |
11 Dec 2023 | 17.40 | 17.40 | 17.15 | 17.15 | 17.15 | 14,000 |
08 Dec 2023 | 17.55 | 17.55 | 17.40 | 17.40 | 17.40 | 19,000 |
07 Dec 2023 | 17.25 | 17.70 | 17.25 | 17.55 | 17.55 | 19,000 |
06 Dec 2023 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 32,000 |
05 Dec 2023 | 17.30 | 17.75 | 17.30 | 17.50 | 17.50 | 52,000 |
04 Dec 2023 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 21,000 |
01 Dec 2023 | 17.45 | 17.85 | 17.40 | 17.50 | 17.50 | 72,000 |
30 Nov 2023 | 17.50 | 17.50 | 17.35 | 17.40 | 17.40 | 11,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |