Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.25 | 23.25 | 22.80 | 22.85 | 22.85 | 127,000 |
09 May 2024 | 23.10 | 23.35 | 23.05 | 23.05 | 23.05 | 97,000 |
08 May 2024 | 23.05 | 23.65 | 23.00 | 23.40 | 23.40 | 217,000 |
07 May 2024 | 23.05 | 23.25 | 22.85 | 22.95 | 22.95 | 103,000 |
06 May 2024 | 23.10 | 23.25 | 23.05 | 23.25 | 23.25 | 160,000 |
03 May 2024 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | 83,000 |
02 May 2024 | 22.95 | 23.20 | 22.80 | 23.00 | 23.00 | 93,000 |
30 Apr 2024 | 22.95 | 23.10 | 22.80 | 22.95 | 22.95 | 153,000 |
29 Apr 2024 | 22.55 | 22.95 | 22.55 | 22.90 | 22.90 | 204,000 |
26 Apr 2024 | 22.50 | 22.75 | 22.45 | 22.50 | 22.50 | 105,000 |
25 Apr 2024 | 22.50 | 22.65 | 22.30 | 22.50 | 22.50 | 153,000 |
24 Apr 2024 | 22.40 | 22.80 | 22.35 | 22.70 | 22.70 | 213,000 |
23 Apr 2024 | 21.85 | 22.40 | 21.85 | 22.35 | 22.35 | 212,000 |
22 Apr 2024 | 21.80 | 22.40 | 21.75 | 21.75 | 21.75 | 230,000 |
19 Apr 2024 | 23.20 | 23.20 | 21.60 | 21.80 | 21.80 | 468,000 |
18 Apr 2024 | 23.10 | 23.40 | 23.10 | 23.30 | 23.30 | 111,000 |
17 Apr 2024 | 22.85 | 23.30 | 22.85 | 23.25 | 23.25 | 119,000 |
16 Apr 2024 | 23.90 | 23.90 | 22.75 | 22.85 | 22.85 | 372,000 |
15 Apr 2024 | 24.40 | 24.55 | 24.00 | 24.00 | 24.00 | 178,000 |
12 Apr 2024 | 23.75 | 25.00 | 23.75 | 24.50 | 24.50 | 604,000 |
11 Apr 2024 | 24.10 | 24.10 | 23.70 | 23.75 | 23.75 | 184,000 |
10 Apr 2024 | 24.00 | 24.35 | 24.00 | 24.10 | 24.10 | 183,000 |
09 Apr 2024 | 24.00 | 24.30 | 23.95 | 24.00 | 24.00 | 199,000 |
08 Apr 2024 | 23.75 | 24.35 | 23.75 | 24.10 | 24.10 | 249,000 |
03 Apr 2024 | 23.80 | 24.00 | 23.65 | 23.85 | 23.85 | 69,000 |
02 Apr 2024 | 24.25 | 24.25 | 23.75 | 24.00 | 24.00 | 127,000 |
01 Apr 2024 | 23.65 | 24.30 | 23.60 | 23.95 | 23.95 | 147,000 |
29 Mar 2024 | 24.10 | 24.20 | 23.85 | 23.90 | 23.90 | 63,000 |
28 Mar 2024 | 24.10 | 24.40 | 24.00 | 24.10 | 24.10 | 135,000 |
27 Mar 2024 | 24.20 | 24.40 | 23.95 | 24.15 | 24.15 | 209,000 |
26 Mar 2024 | 25.00 | 25.00 | 24.15 | 24.20 | 24.20 | 304,000 |
25 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
22 Mar 2024 | 24.30 | 24.30 | 23.85 | 24.05 | 24.05 | 156,000 |
21 Mar 2024 | 24.25 | 24.45 | 23.90 | 24.05 | 24.05 | 204,000 |
20 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
19 Mar 2024 | 23.60 | 24.35 | 23.45 | 24.00 | 24.00 | 420,000 |
18 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
15 Mar 2024 | 24.40 | 24.40 | 23.70 | 23.80 | 23.80 | 188,000 |
14 Mar 2024 | 24.10 | 24.10 | 23.50 | 23.65 | 23.65 | 345,000 |
13 Mar 2024 | 24.65 | 24.90 | 24.00 | 24.05 | 24.05 | 534,000 |
12 Mar 2024 | 24.85 | 25.30 | 24.85 | 24.90 | 24.90 | 238,000 |
11 Mar 2024 | 24.75 | 25.10 | 24.70 | 25.10 | 25.10 | 176,000 |
08 Mar 2024 | 26.15 | 26.15 | 24.50 | 24.85 | 24.85 | 674,000 |
07 Mar 2024 | 25.10 | 26.00 | 24.80 | 24.85 | 24.85 | 985,000 |
06 Mar 2024 | 25.00 | 25.25 | 24.85 | 24.85 | 24.85 | 351,000 |
05 Mar 2024 | 25.25 | 25.50 | 25.05 | 25.15 | 25.15 | 362,000 |
04 Mar 2024 | 25.45 | 25.55 | 25.20 | 25.25 | 25.25 | 291,000 |
01 Mar 2024 | 25.65 | 26.00 | 25.40 | 25.45 | 25.45 | 224,000 |
29 Feb 2024 | 25.75 | 26.05 | 25.40 | 25.75 | 25.75 | 597,000 |
27 Feb 2024 | 26.40 | 26.80 | 25.65 | 25.65 | 25.65 | 432,000 |
26 Feb 2024 | 26.15 | 26.30 | 26.05 | 26.15 | 26.15 | 187,000 |
23 Feb 2024 | 26.00 | 26.55 | 26.00 | 26.05 | 26.05 | 318,000 |
22 Feb 2024 | 26.20 | 26.30 | 25.80 | 25.85 | 25.85 | 340,000 |
21 Feb 2024 | 26.15 | 26.45 | 26.10 | 26.10 | 26.10 | 204,000 |
20 Feb 2024 | 26.25 | 26.30 | 25.80 | 26.15 | 26.15 | 190,000 |
19 Feb 2024 | 26.60 | 26.60 | 26.00 | 26.10 | 26.10 | 241,000 |
16 Feb 2024 | 25.15 | 26.40 | 25.15 | 26.05 | 26.05 | 455,000 |
15 Feb 2024 | 25.25 | 25.65 | 25.10 | 25.10 | 25.10 | 239,000 |
05 Feb 2024 | 25.45 | 25.50 | 25.20 | 25.20 | 25.20 | 250,000 |
02 Feb 2024 | 26.00 | 26.40 | 25.35 | 25.35 | 25.35 | 448,000 |
01 Feb 2024 | 26.15 | 26.35 | 25.70 | 25.70 | 25.70 | 278,000 |
31 Jan 2024 | 25.90 | 26.40 | 25.90 | 25.95 | 25.95 | 129,000 |
30 Jan 2024 | 26.05 | 26.50 | 26.05 | 26.10 | 26.10 | 177,000 |
29 Jan 2024 | 25.95 | 26.45 | 25.95 | 25.95 | 25.95 | 63,000 |
26 Jan 2024 | 26.25 | 26.60 | 25.80 | 25.90 | 25.90 | 134,000 |
25 Jan 2024 | 26.15 | 26.50 | 26.15 | 26.25 | 26.25 | 160,000 |
24 Jan 2024 | 26.50 | 26.90 | 26.50 | 26.55 | 26.55 | 144,000 |
23 Jan 2024 | 26.70 | 26.75 | 26.40 | 26.40 | 26.40 | 118,000 |
22 Jan 2024 | 26.30 | 26.60 | 26.30 | 26.35 | 26.35 | 122,000 |
19 Jan 2024 | 26.20 | 26.40 | 26.05 | 26.05 | 26.05 | 158,000 |
18 Jan 2024 | 26.00 | 26.45 | 25.55 | 26.00 | 26.00 | 175,000 |
17 Jan 2024 | 26.25 | 26.50 | 25.85 | 25.95 | 25.95 | 230,000 |
16 Jan 2024 | 26.90 | 26.90 | 26.10 | 26.20 | 26.20 | 239,000 |
15 Jan 2024 | 26.50 | 26.95 | 26.50 | 26.90 | 26.90 | 180,007 |
12 Jan 2024 | 26.55 | 26.80 | 26.50 | 26.50 | 26.50 | 139,000 |
11 Jan 2024 | 26.65 | 27.00 | 26.45 | 26.55 | 26.55 | 423,000 |
10 Jan 2024 | 27.55 | 27.55 | 26.60 | 26.60 | 26.60 | 539,000 |
09 Jan 2024 | 28.10 | 28.40 | 27.20 | 27.35 | 27.35 | 1,054,000 |
08 Jan 2024 | 29.30 | 29.85 | 27.90 | 27.95 | 27.95 | 4,443,000 |
05 Jan 2024 | 27.05 | 27.75 | 27.05 | 27.65 | 27.65 | 296,000 |
04 Jan 2024 | 27.85 | 27.85 | 27.00 | 27.00 | 27.00 | 415,000 |
03 Jan 2024 | 27.70 | 27.90 | 27.55 | 27.60 | 27.60 | 149,000 |
02 Jan 2024 | 28.25 | 28.30 | 27.70 | 27.75 | 27.75 | 240,000 |
29 Dec 2023 | 28.05 | 28.25 | 27.80 | 27.85 | 27.85 | 212,000 |
28 Dec 2023 | 28.60 | 28.65 | 28.05 | 28.05 | 28.05 | 238,000 |
27 Dec 2023 | 28.65 | 29.25 | 28.35 | 28.50 | 28.50 | 447,000 |
26 Dec 2023 | 28.55 | 28.95 | 28.45 | 28.70 | 28.70 | 383,000 |
25 Dec 2023 | 28.40 | 29.50 | 28.40 | 28.55 | 28.55 | 1,328,000 |
22 Dec 2023 | 28.20 | 29.20 | 28.15 | 28.35 | 28.35 | 1,139,000 |
21 Dec 2023 | 27.80 | 28.45 | 27.65 | 27.85 | 27.85 | 299,000 |
20 Dec 2023 | 28.10 | 28.55 | 27.75 | 27.80 | 27.80 | 392,000 |
19 Dec 2023 | 28.10 | 28.15 | 27.60 | 27.70 | 27.70 | 238,000 |
18 Dec 2023 | 28.25 | 28.65 | 27.80 | 27.80 | 27.80 | 226,000 |
15 Dec 2023 | 29.25 | 29.55 | 28.00 | 28.15 | 28.15 | 1,049,000 |
14 Dec 2023 | 28.45 | 30.00 | 28.20 | 29.20 | 29.20 | 3,411,000 |
13 Dec 2023 | 27.50 | 28.05 | 27.50 | 28.00 | 28.00 | 255,000 |
12 Dec 2023 | 27.80 | 27.95 | 27.30 | 27.40 | 27.40 | 281,000 |
11 Dec 2023 | 28.50 | 28.55 | 27.75 | 27.85 | 27.85 | 263,000 |
08 Dec 2023 | 27.95 | 28.25 | 27.80 | 28.00 | 28.00 | 257,000 |
07 Dec 2023 | 28.05 | 28.50 | 27.60 | 27.60 | 27.60 | 309,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |