Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 23.60 | 23.85 | 23.60 | 23.70 | 23.70 | 78,413 |
13 May 2024 | 23.60 | 23.95 | 23.50 | 23.75 | 23.75 | 45,000 |
10 May 2024 | 23.50 | 23.65 | 23.50 | 23.50 | 23.50 | 27,000 |
09 May 2024 | 23.50 | 23.60 | 23.40 | 23.45 | 23.45 | 40,000 |
08 May 2024 | 23.60 | 23.95 | 23.30 | 23.45 | 23.45 | 63,000 |
07 May 2024 | 23.45 | 23.80 | 23.30 | 23.55 | 23.55 | 122,000 |
06 May 2024 | 23.45 | 23.60 | 23.30 | 23.40 | 23.40 | 31,000 |
03 May 2024 | 23.40 | 23.65 | 23.30 | 23.30 | 23.30 | 37,000 |
02 May 2024 | 23.60 | 23.60 | 23.20 | 23.30 | 23.30 | 56,000 |
30 Apr 2024 | 23.20 | 23.40 | 23.15 | 23.25 | 23.25 | 80,000 |
29 Apr 2024 | 23.00 | 23.40 | 22.70 | 23.15 | 23.15 | 115,000 |
26 Apr 2024 | 23.35 | 23.60 | 23.00 | 23.00 | 23.00 | 146,000 |
25 Apr 2024 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | 61,000 |
24 Apr 2024 | 23.50 | 23.55 | 23.45 | 23.55 | 23.55 | 43,000 |
23 Apr 2024 | 23.70 | 23.70 | 23.45 | 23.45 | 23.45 | 78,000 |
22 Apr 2024 | 23.75 | 24.05 | 23.50 | 23.50 | 23.50 | 86,000 |
19 Apr 2024 | 24.65 | 24.65 | 23.60 | 23.80 | 23.80 | 88,000 |
18 Apr 2024 | 23.65 | 24.80 | 23.65 | 24.50 | 24.50 | 173,000 |
17 Apr 2024 | 23.10 | 23.65 | 23.10 | 23.65 | 23.65 | 71,000 |
16 Apr 2024 | 24.30 | 24.30 | 23.20 | 23.40 | 23.40 | 182,000 |
15 Apr 2024 | 24.55 | 25.00 | 24.25 | 24.30 | 24.30 | 115,000 |
12 Apr 2024 | 24.95 | 24.95 | 24.55 | 24.60 | 24.60 | 89,000 |
11 Apr 2024 | 25.40 | 25.40 | 24.80 | 24.85 | 24.85 | 104,000 |
10 Apr 2024 | 25.30 | 25.60 | 25.30 | 25.40 | 25.40 | 51,000 |
09 Apr 2024 | 25.40 | 25.70 | 25.20 | 25.30 | 25.30 | 85,000 |
08 Apr 2024 | 25.30 | 26.10 | 25.30 | 25.40 | 25.40 | 111,000 |
03 Apr 2024 | 25.55 | 25.80 | 25.20 | 25.55 | 25.55 | 125,000 |
02 Apr 2024 | 25.00 | 25.75 | 25.00 | 25.50 | 25.50 | 291,000 |
01 Apr 2024 | 24.80 | 25.00 | 24.60 | 24.90 | 24.90 | 119,000 |
29 Mar 2024 | 24.85 | 24.90 | 24.45 | 24.50 | 24.50 | 47,000 |
28 Mar 2024 | 25.05 | 25.05 | 24.70 | 24.75 | 24.75 | 43,000 |
27 Mar 2024 | 24.50 | 25.10 | 24.25 | 25.00 | 25.00 | 231,000 |
26 Mar 2024 | 25.20 | 25.50 | 24.30 | 24.50 | 24.50 | 198,000 |
25 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
22 Mar 2024 | 24.70 | 25.20 | 24.60 | 25.00 | 25.00 | 120,000 |
21 Mar 2024 | 24.70 | 24.75 | 24.50 | 24.70 | 24.70 | 108,000 |
20 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
19 Mar 2024 | 24.45 | 24.70 | 24.25 | 24.45 | 24.45 | 78,000 |
18 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
15 Mar 2024 | 24.15 | 24.80 | 24.15 | 24.55 | 24.55 | 124,000 |
14 Mar 2024 | 23.95 | 24.90 | 23.85 | 24.30 | 24.30 | 207,000 |
13 Mar 2024 | 25.00 | 25.00 | 23.90 | 24.05 | 24.05 | 232,000 |
12 Mar 2024 | 24.75 | 25.30 | 24.70 | 24.95 | 24.95 | 179,000 |
11 Mar 2024 | 24.75 | 24.95 | 24.55 | 24.60 | 24.60 | 85,000 |
08 Mar 2024 | 25.30 | 25.45 | 24.00 | 24.50 | 24.50 | 588,000 |
07 Mar 2024 | 26.20 | 26.20 | 25.30 | 25.30 | 25.30 | 304,000 |
06 Mar 2024 | 26.40 | 26.60 | 26.10 | 26.10 | 26.10 | 193,000 |
05 Mar 2024 | 26.65 | 26.80 | 26.20 | 26.25 | 26.25 | 230,000 |
04 Mar 2024 | 27.20 | 27.45 | 26.65 | 26.65 | 26.65 | 214,000 |
01 Mar 2024 | 27.40 | 27.55 | 26.90 | 27.20 | 27.20 | 260,000 |
29 Feb 2024 | 27.40 | 28.30 | 27.20 | 27.30 | 27.30 | 286,000 |
27 Feb 2024 | 28.90 | 28.90 | 27.10 | 27.25 | 27.25 | 401,000 |
26 Feb 2024 | 27.90 | 28.70 | 27.40 | 28.35 | 28.35 | 688,000 |
23 Feb 2024 | 26.90 | 28.10 | 26.70 | 27.70 | 27.70 | 838,000 |
22 Feb 2024 | 27.25 | 27.85 | 26.80 | 26.85 | 26.85 | 309,000 |
21 Feb 2024 | 26.65 | 27.50 | 26.55 | 27.20 | 27.20 | 399,000 |
20 Feb 2024 | 26.90 | 27.00 | 26.45 | 26.50 | 26.50 | 197,000 |
19 Feb 2024 | 26.65 | 27.40 | 26.65 | 26.90 | 26.90 | 276,000 |
16 Feb 2024 | 26.40 | 26.95 | 26.00 | 26.60 | 26.60 | 291,000 |
15 Feb 2024 | 27.10 | 27.10 | 26.30 | 26.50 | 26.50 | 384,000 |
05 Feb 2024 | 27.30 | 27.30 | 26.35 | 26.80 | 26.80 | 199,000 |
02 Feb 2024 | 28.00 | 28.15 | 27.25 | 27.25 | 27.25 | 230,000 |
01 Feb 2024 | 28.25 | 29.20 | 27.75 | 27.75 | 27.75 | 1,201,000 |
31 Jan 2024 | 26.65 | 28.25 | 26.55 | 28.00 | 28.00 | 1,191,000 |
30 Jan 2024 | 27.15 | 27.15 | 26.30 | 26.35 | 26.35 | 195,000 |
29 Jan 2024 | 26.45 | 27.60 | 26.30 | 27.15 | 27.15 | 260,000 |
26 Jan 2024 | 27.00 | 27.00 | 26.30 | 26.40 | 26.40 | 157,000 |
25 Jan 2024 | 27.60 | 27.60 | 26.75 | 26.75 | 26.75 | 201,000 |
24 Jan 2024 | 27.65 | 28.00 | 27.35 | 27.60 | 27.60 | 216,000 |
23 Jan 2024 | 28.25 | 28.25 | 27.35 | 27.50 | 27.50 | 207,000 |
22 Jan 2024 | 27.05 | 27.95 | 27.05 | 27.80 | 27.80 | 398,000 |
19 Jan 2024 | 26.70 | 27.45 | 26.50 | 27.15 | 27.15 | 432,000 |
18 Jan 2024 | 27.20 | 27.60 | 26.45 | 26.50 | 26.50 | 353,000 |
17 Jan 2024 | 28.10 | 28.25 | 27.00 | 27.15 | 27.15 | 427,000 |
16 Jan 2024 | 27.95 | 28.85 | 27.65 | 27.85 | 27.85 | 839,000 |
15 Jan 2024 | 28.30 | 28.45 | 27.40 | 27.70 | 27.70 | 620,000 |
12 Jan 2024 | 28.60 | 28.90 | 28.15 | 28.20 | 28.20 | 445,000 |
11 Jan 2024 | 28.30 | 29.50 | 28.30 | 28.30 | 28.30 | 1,032,000 |
10 Jan 2024 | 28.70 | 29.40 | 27.80 | 28.60 | 28.60 | 1,944,000 |
09 Jan 2024 | 28.10 | 29.80 | 27.55 | 27.90 | 27.90 | 1,314,000 |
08 Jan 2024 | 28.40 | 28.90 | 27.50 | 28.30 | 28.30 | 797,000 |
05 Jan 2024 | 30.60 | 30.70 | 28.25 | 28.40 | 28.40 | 2,320,000 |
04 Jan 2024 | 29.45 | 32.00 | 29.00 | 30.90 | 30.90 | 10,110,000 |
03 Jan 2024 | 27.50 | 29.50 | 27.50 | 29.50 | 29.50 | 1,801,000 |
02 Jan 2024 | 26.60 | 26.85 | 26.30 | 26.85 | 26.85 | 236,000 |
29 Dec 2023 | 26.50 | 27.55 | 26.15 | 26.60 | 26.60 | 579,000 |
28 Dec 2023 | 27.30 | 27.40 | 26.50 | 26.50 | 26.50 | 447,000 |
27 Dec 2023 | 28.00 | 28.00 | 26.95 | 27.05 | 27.05 | 387,000 |
26 Dec 2023 | 27.25 | 27.80 | 26.80 | 27.55 | 27.55 | 812,000 |
25 Dec 2023 | 29.85 | 30.10 | 27.00 | 27.00 | 27.00 | 1,517,000 |
22 Dec 2023 | 30.50 | 31.25 | 29.50 | 29.60 | 29.60 | 1,807,000 |
21 Dec 2023 | 28.70 | 31.80 | 28.70 | 30.90 | 30.90 | 6,476,000 |
20 Dec 2023 | 30.40 | 33.00 | 29.10 | 29.30 | 29.30 | 8,575,000 |
19 Dec 2023 | 26.70 | 30.15 | 26.70 | 30.15 | 30.15 | 1,800,000 |
18 Dec 2023 | 25.80 | 27.45 | 25.80 | 27.45 | 27.45 | 715,000 |
15 Dec 2023 | 25.30 | 25.85 | 25.15 | 25.30 | 25.30 | 181,000 |
14 Dec 2023 | 25.30 | 25.95 | 25.30 | 25.40 | 25.40 | 249,000 |
13 Dec 2023 | 25.60 | 26.30 | 25.05 | 25.75 | 25.75 | 518,000 |
12 Dec 2023 | 27.30 | 27.30 | 25.85 | 25.95 | 25.95 | 475,000 |
11 Dec 2023 | 28.55 | 28.75 | 27.75 | 27.75 | 27.75 | 219,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |