Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 22.30 | 22.87 | 22.65 | 22.85 | 22.85 | 201,900 |
17 May 2024 | 22.30 | 22.66 | 22.24 | 22.66 | 22.66 | 959,300 |
16 May 2024 | 22.20 | 22.55 | 22.20 | 22.39 | 22.39 | 764,842 |
15 May 2024 | 22.38 | 22.48 | 22.13 | 22.23 | 22.23 | 636,900 |
14 May 2024 | 22.50 | 22.65 | 22.30 | 22.37 | 22.37 | 733,600 |
13 May 2024 | 22.65 | 22.67 | 22.31 | 22.39 | 22.39 | 1,185,021 |
10 May 2024 | 23.30 | 23.58 | 22.74 | 22.82 | 22.82 | 1,101,012 |
09 May 2024 | 23.04 | 23.46 | 22.97 | 23.30 | 23.30 | 1,352,489 |
08 May 2024 | 23.04 | 23.44 | 22.89 | 23.10 | 23.10 | 1,607,112 |
07 May 2024 | 23.00 | 23.60 | 22.93 | 23.12 | 23.12 | 1,748,848 |
06 May 2024 | 22.66 | 22.83 | 22.46 | 22.71 | 22.71 | 1,899,042 |
30 Apr 2024 | 22.75 | 22.82 | 22.15 | 22.37 | 22.37 | 1,582,996 |
29 Apr 2024 | 21.35 | 22.50 | 21.34 | 22.50 | 22.50 | 1,354,915 |
26 Apr 2024 | 21.29 | 21.45 | 21.06 | 21.38 | 21.38 | 985,382 |
25 Apr 2024 | 21.08 | 21.44 | 21.08 | 21.18 | 21.18 | 710,165 |
24 Apr 2024 | 20.77 | 21.24 | 20.64 | 21.17 | 21.17 | 857,708 |
23 Apr 2024 | 20.21 | 21.04 | 20.16 | 20.75 | 20.75 | 1,153,997 |
22 Apr 2024 | 20.20 | 20.38 | 19.81 | 20.21 | 20.21 | 818,197 |
19 Apr 2024 | 19.99 | 20.17 | 19.71 | 19.95 | 19.95 | 565,657 |
18 Apr 2024 | 20.04 | 20.28 | 19.68 | 20.02 | 20.02 | 741,985 |
17 Apr 2024 | 19.29 | 20.02 | 19.13 | 20.00 | 20.00 | 1,120,116 |
16 Apr 2024 | 20.31 | 20.32 | 18.82 | 18.82 | 18.82 | 1,107,352 |
15 Apr 2024 | 21.67 | 21.98 | 20.07 | 20.33 | 20.33 | 1,441,112 |
12 Apr 2024 | 21.68 | 22.05 | 21.67 | 21.75 | 21.75 | 580,200 |
11 Apr 2024 | 21.81 | 22.18 | 21.60 | 21.74 | 21.74 | 458,704 |
10 Apr 2024 | 22.43 | 22.43 | 21.65 | 21.76 | 21.76 | 630,299 |
09 Apr 2024 | 21.71 | 22.48 | 21.67 | 22.45 | 22.45 | 880,777 |
08 Apr 2024 | 22.71 | 22.71 | 21.72 | 21.72 | 21.72 | 1,081,267 |
03 Apr 2024 | 22.75 | 22.92 | 22.44 | 22.86 | 22.86 | 674,100 |
02 Apr 2024 | 22.85 | 23.01 | 22.58 | 22.95 | 22.95 | 770,879 |
01 Apr 2024 | 22.26 | 22.88 | 22.13 | 22.87 | 22.87 | 983,525 |
29 Mar 2024 | 21.91 | 22.09 | 21.72 | 22.10 | 22.10 | 295,320 |
28 Mar 2024 | 21.62 | 22.24 | 21.53 | 21.91 | 21.91 | 826,161 |
27 Mar 2024 | 22.09 | 22.30 | 21.74 | 21.74 | 21.74 | 933,572 |
26 Mar 2024 | 22.24 | 22.41 | 21.80 | 22.06 | 22.06 | 879,360 |
25 Mar 2024 | 22.81 | 22.87 | 22.19 | 22.24 | 22.24 | 1,006,334 |
22 Mar 2024 | 23.38 | 23.39 | 22.60 | 22.79 | 22.79 | 1,047,585 |
21 Mar 2024 | 23.79 | 23.79 | 23.10 | 23.40 | 23.40 | 1,248,039 |
20 Mar 2024 | 23.19 | 23.73 | 22.96 | 23.71 | 23.71 | 1,647,035 |
19 Mar 2024 | 23.35 | 23.55 | 23.11 | 23.19 | 23.19 | 1,172,132 |
18 Mar 2024 | 22.58 | 23.70 | 22.50 | 23.36 | 23.36 | 1,900,300 |
15 Mar 2024 | 22.23 | 22.62 | 22.08 | 22.56 | 22.56 | 918,405 |
14 Mar 2024 | 22.55 | 22.98 | 22.01 | 22.27 | 22.27 | 975,915 |
13 Mar 2024 | 22.52 | 22.66 | 22.16 | 22.49 | 22.49 | 1,180,600 |
12 Mar 2024 | 22.23 | 22.74 | 22.23 | 22.50 | 22.50 | 1,534,913 |
11 Mar 2024 | 21.60 | 22.18 | 21.56 | 22.18 | 22.18 | 1,173,921 |
08 Mar 2024 | 21.38 | 21.70 | 21.20 | 21.53 | 21.53 | 704,926 |
07 Mar 2024 | 21.71 | 22.08 | 21.36 | 21.38 | 21.38 | 883,360 |
06 Mar 2024 | 21.68 | 21.83 | 21.24 | 21.67 | 21.67 | 941,269 |
05 Mar 2024 | 22.14 | 22.19 | 21.42 | 21.61 | 21.61 | 1,109,610 |
04 Mar 2024 | 22.13 | 22.50 | 21.93 | 22.24 | 22.24 | 972,224 |
01 Mar 2024 | 21.77 | 22.03 | 21.60 | 21.99 | 21.99 | 1,054,330 |
29 Feb 2024 | 21.00 | 21.76 | 20.82 | 21.76 | 21.76 | 1,751,405 |
28 Feb 2024 | 22.89 | 23.55 | 21.05 | 21.15 | 21.15 | 2,299,659 |
27 Feb 2024 | 22.22 | 22.88 | 22.13 | 22.88 | 22.88 | 1,190,531 |
26 Feb 2024 | 22.20 | 22.80 | 21.87 | 22.25 | 22.25 | 1,638,957 |
23 Feb 2024 | 21.60 | 22.09 | 21.36 | 22.04 | 22.04 | 1,483,296 |
22 Feb 2024 | 21.02 | 21.58 | 21.01 | 21.55 | 21.55 | 1,272,410 |
21 Feb 2024 | 20.86 | 21.68 | 20.60 | 21.16 | 21.16 | 1,530,514 |
20 Feb 2024 | 20.81 | 21.28 | 20.50 | 20.96 | 20.96 | 1,308,421 |
19 Feb 2024 | 21.01 | 21.71 | 20.63 | 20.91 | 20.91 | 2,133,724 |
08 Feb 2024 | 17.81 | 21.00 | 17.61 | 21.00 | 21.00 | 2,926,820 |
07 Feb 2024 | 18.57 | 18.57 | 16.92 | 17.50 | 17.50 | 1,775,186 |
06 Feb 2024 | 17.01 | 18.70 | 16.60 | 18.21 | 18.21 | 1,364,191 |
05 Feb 2024 | 19.28 | 19.44 | 17.01 | 17.53 | 17.53 | 1,551,202 |
02 Feb 2024 | 20.67 | 21.18 | 18.90 | 19.52 | 19.52 | 1,321,112 |
01 Feb 2024 | 20.75 | 21.24 | 20.47 | 20.74 | 20.74 | 912,245 |
31 Jan 2024 | 22.36 | 22.38 | 20.92 | 21.03 | 21.03 | 944,064 |
30 Jan 2024 | 23.15 | 23.23 | 22.41 | 22.44 | 22.44 | 553,544 |
29 Jan 2024 | 24.06 | 24.38 | 23.25 | 23.25 | 23.25 | 761,982 |
26 Jan 2024 | 24.26 | 24.65 | 23.71 | 23.81 | 23.81 | 883,912 |
25 Jan 2024 | 23.19 | 24.30 | 23.12 | 24.26 | 24.26 | 923,922 |
24 Jan 2024 | 23.08 | 23.45 | 22.30 | 23.19 | 23.19 | 865,128 |
23 Jan 2024 | 23.04 | 23.15 | 22.53 | 23.05 | 23.05 | 714,963 |
22 Jan 2024 | 24.96 | 24.97 | 22.92 | 23.12 | 23.12 | 1,316,413 |
19 Jan 2024 | 25.33 | 25.47 | 24.86 | 24.87 | 24.87 | 498,200 |
18 Jan 2024 | 25.80 | 25.89 | 24.62 | 25.26 | 25.26 | 758,900 |
17 Jan 2024 | 26.61 | 26.61 | 25.80 | 25.80 | 25.80 | 510,630 |
16 Jan 2024 | 26.58 | 26.83 | 26.16 | 26.45 | 26.45 | 537,489 |
15 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
12 Jan 2024 | 27.14 | 27.19 | 26.60 | 26.64 | 26.64 | 624,008 |
11 Jan 2024 | 26.98 | 27.04 | 26.50 | 26.98 | 26.98 | 556,700 |
10 Jan 2024 | 26.94 | 27.14 | 26.54 | 26.65 | 26.65 | 596,800 |
09 Jan 2024 | 26.69 | 27.30 | 26.63 | 26.93 | 26.93 | 611,730 |
08 Jan 2024 | 27.40 | 27.43 | 26.75 | 26.75 | 26.75 | 712,500 |
05 Jan 2024 | 27.82 | 27.85 | 27.12 | 27.25 | 27.25 | 501,712 |
04 Jan 2024 | 27.81 | 27.98 | 27.52 | 27.68 | 27.68 | 426,008 |
03 Jan 2024 | 27.72 | 28.22 | 27.66 | 27.77 | 27.77 | 609,700 |
02 Jan 2024 | 27.55 | 28.14 | 27.38 | 28.02 | 28.02 | 924,609 |
29 Dec 2023 | 27.28 | 27.62 | 27.17 | 27.59 | 27.59 | 648,772 |
28 Dec 2023 | 26.74 | 27.45 | 26.43 | 27.28 | 27.28 | 840,849 |
27 Dec 2023 | 26.65 | 26.83 | 26.31 | 26.71 | 26.71 | 736,300 |
26 Dec 2023 | 26.73 | 26.79 | 26.35 | 26.39 | 26.39 | 891,202 |
25 Dec 2023 | 27.17 | 27.30 | 26.75 | 26.75 | 26.75 | 1,039,075 |
22 Dec 2023 | 27.65 | 27.73 | 27.14 | 27.18 | 27.18 | 740,566 |
21 Dec 2023 | 27.30 | 27.77 | 26.98 | 27.60 | 27.60 | 971,559 |
20 Dec 2023 | 27.85 | 28.06 | 27.52 | 27.52 | 27.52 | 678,330 |
19 Dec 2023 | 27.58 | 27.75 | 27.25 | 27.71 | 27.71 | 762,304 |
18 Dec 2023 | 27.95 | 28.16 | 27.56 | 27.58 | 27.58 | 841,730 |
15 Dec 2023 | 28.35 | 28.35 | 27.86 | 27.93 | 27.93 | 705,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |