Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.06 | 34.45 | 32.06 | 34.32 | 34.32 | 1,481,726 |
02 May 2024 | 32.90 | 32.90 | 31.65 | 31.89 | 31.89 | 873,200 |
01 May 2024 | 32.11 | 32.90 | 31.02 | 32.37 | 32.37 | 532,500 |
30 Apr 2024 | 31.65 | 33.59 | 31.40 | 32.43 | 32.43 | 2,044,800 |
29 Apr 2024 | 30.65 | 31.68 | 30.28 | 31.26 | 31.26 | 554,700 |
26 Apr 2024 | 30.00 | 30.70 | 29.35 | 30.70 | 30.70 | 967,900 |
25 Apr 2024 | 28.90 | 30.13 | 28.32 | 29.49 | 29.49 | 712,500 |
24 Apr 2024 | 30.77 | 30.77 | 29.00 | 29.07 | 29.07 | 937,700 |
23 Apr 2024 | 30.84 | 31.85 | 30.39 | 30.53 | 30.53 | 857,500 |
22 Apr 2024 | 28.76 | 31.22 | 28.17 | 31.02 | 31.02 | 1,323,900 |
19 Apr 2024 | 28.17 | 29.02 | 27.99 | 28.46 | 28.46 | 863,700 |
18 Apr 2024 | 27.45 | 28.46 | 27.45 | 28.03 | 28.03 | 617,600 |
17 Apr 2024 | 28.49 | 28.57 | 27.19 | 27.68 | 27.68 | 765,600 |
16 Apr 2024 | 27.39 | 28.02 | 26.63 | 27.77 | 27.77 | 1,220,300 |
15 Apr 2024 | 29.62 | 30.10 | 27.52 | 27.60 | 27.60 | 1,574,100 |
12 Apr 2024 | 30.00 | 30.28 | 29.23 | 29.61 | 29.61 | 1,531,200 |
11 Apr 2024 | 29.01 | 29.85 | 28.68 | 29.77 | 29.77 | 1,529,300 |
10 Apr 2024 | 28.64 | 29.26 | 28.09 | 28.85 | 28.85 | 1,669,000 |
09 Apr 2024 | 29.00 | 30.16 | 27.99 | 28.66 | 28.66 | 3,765,700 |
08 Apr 2024 | 27.49 | 28.72 | 27.33 | 27.73 | 27.73 | 1,590,700 |
05 Apr 2024 | 26.08 | 27.37 | 25.80 | 27.37 | 27.37 | 679,500 |
04 Apr 2024 | 26.21 | 26.61 | 25.66 | 25.80 | 25.80 | 828,600 |
03 Apr 2024 | 24.79 | 26.23 | 24.72 | 26.10 | 26.10 | 906,100 |
02 Apr 2024 | 25.35 | 25.83 | 24.66 | 24.92 | 24.92 | 405,500 |
01 Apr 2024 | 25.46 | 26.01 | 25.22 | 25.79 | 25.79 | 270,500 |
28 Mar 2024 | 26.12 | 26.64 | 25.27 | 25.42 | 25.42 | 492,800 |
27 Mar 2024 | 25.80 | 26.17 | 25.32 | 26.15 | 26.15 | 466,500 |
26 Mar 2024 | 26.41 | 26.57 | 25.52 | 25.66 | 25.66 | 795,100 |
25 Mar 2024 | 25.99 | 27.20 | 25.83 | 26.15 | 26.15 | 914,000 |
22 Mar 2024 | 26.12 | 26.52 | 25.58 | 26.08 | 26.08 | 969,700 |
21 Mar 2024 | 25.60 | 26.12 | 24.75 | 25.96 | 25.96 | 1,100,600 |
20 Mar 2024 | 24.30 | 25.39 | 24.13 | 25.34 | 25.34 | 796,500 |
19 Mar 2024 | 24.83 | 25.60 | 23.88 | 24.37 | 24.37 | 1,062,700 |
18 Mar 2024 | 23.94 | 24.82 | 23.42 | 24.78 | 24.78 | 815,700 |
15 Mar 2024 | 23.12 | 24.03 | 22.91 | 23.84 | 23.84 | 674,900 |
14 Mar 2024 | 24.40 | 24.69 | 23.14 | 23.36 | 23.36 | 1,048,200 |
13 Mar 2024 | 23.00 | 24.48 | 22.93 | 24.30 | 24.30 | 1,125,300 |
12 Mar 2024 | 21.80 | 23.01 | 21.76 | 22.79 | 22.79 | 665,900 |
11 Mar 2024 | 22.98 | 23.21 | 21.60 | 21.78 | 21.78 | 511,500 |
08 Mar 2024 | 22.89 | 23.19 | 22.37 | 22.59 | 22.59 | 411,400 |
07 Mar 2024 | 23.18 | 23.34 | 22.54 | 22.92 | 22.92 | 975,600 |
06 Mar 2024 | 21.76 | 23.23 | 21.35 | 22.86 | 22.86 | 1,139,100 |
05 Mar 2024 | 21.48 | 22.25 | 20.98 | 21.14 | 21.14 | 701,300 |
04 Mar 2024 | 23.14 | 23.71 | 21.65 | 21.71 | 21.71 | 1,403,600 |
01 Mar 2024 | 22.10 | 22.44 | 21.27 | 22.29 | 22.29 | 902,200 |
29 Feb 2024 | 22.43 | 23.45 | 21.39 | 22.01 | 22.01 | 1,864,300 |
28 Feb 2024 | 21.56 | 22.17 | 21.23 | 21.74 | 21.74 | 659,500 |
27 Feb 2024 | 22.35 | 23.29 | 21.51 | 21.61 | 21.61 | 1,086,500 |
26 Feb 2024 | 21.88 | 22.97 | 21.86 | 22.68 | 22.68 | 1,040,500 |
23 Feb 2024 | 21.60 | 22.32 | 21.22 | 21.96 | 21.96 | 738,400 |
22 Feb 2024 | 21.09 | 22.69 | 20.86 | 21.51 | 21.51 | 1,397,600 |
21 Feb 2024 | 20.69 | 20.86 | 20.35 | 20.78 | 20.78 | 516,700 |
20 Feb 2024 | 20.88 | 21.55 | 20.29 | 20.77 | 20.77 | 750,500 |
16 Feb 2024 | 20.09 | 20.89 | 20.05 | 20.56 | 20.56 | 528,200 |
15 Feb 2024 | 19.86 | 20.33 | 19.84 | 20.15 | 20.15 | 515,100 |
14 Feb 2024 | 19.34 | 20.17 | 19.34 | 19.85 | 19.85 | 676,100 |
13 Feb 2024 | 18.75 | 19.37 | 18.55 | 19.37 | 19.37 | 316,900 |
12 Feb 2024 | 18.96 | 19.38 | 18.96 | 19.25 | 19.25 | 390,500 |
09 Feb 2024 | 18.20 | 19.05 | 18.02 | 19.00 | 19.00 | 1,392,300 |
08 Feb 2024 | 19.21 | 19.61 | 18.07 | 18.15 | 18.15 | 1,333,900 |
07 Feb 2024 | 19.59 | 19.93 | 18.83 | 19.32 | 19.32 | 1,554,500 |
06 Feb 2024 | 20.78 | 21.29 | 20.31 | 20.66 | 20.66 | 962,200 |
05 Feb 2024 | 21.81 | 21.95 | 20.47 | 20.77 | 20.77 | 988,600 |
02 Feb 2024 | 21.60 | 21.98 | 21.42 | 21.90 | 21.90 | 532,600 |
01 Feb 2024 | 21.77 | 22.05 | 21.38 | 21.83 | 21.83 | 845,400 |
31 Jan 2024 | 21.42 | 22.26 | 21.18 | 21.61 | 21.61 | 1,067,800 |
30 Jan 2024 | 21.50 | 21.98 | 21.15 | 21.50 | 21.50 | 1,448,100 |
29 Jan 2024 | 20.45 | 21.36 | 20.14 | 21.28 | 21.28 | 2,121,700 |
26 Jan 2024 | 20.99 | 21.31 | 20.15 | 21.28 | 21.28 | 1,730,500 |
25 Jan 2024 | 19.00 | 20.32 | 18.99 | 20.32 | 20.32 | 1,566,100 |
24 Jan 2024 | 18.74 | 19.37 | 18.59 | 19.00 | 19.00 | 1,504,600 |
23 Jan 2024 | 18.30 | 18.52 | 17.82 | 18.39 | 18.39 | 1,320,300 |
22 Jan 2024 | 17.27 | 18.50 | 17.27 | 18.18 | 18.18 | 2,340,700 |
19 Jan 2024 | 16.72 | 17.27 | 16.65 | 17.19 | 17.19 | 1,350,600 |
18 Jan 2024 | 16.33 | 16.71 | 15.74 | 16.67 | 16.67 | 1,133,600 |
17 Jan 2024 | 15.40 | 16.27 | 15.32 | 16.26 | 16.26 | 1,025,400 |
16 Jan 2024 | 16.00 | 16.00 | 15.44 | 15.68 | 15.68 | 793,100 |
12 Jan 2024 | 15.83 | 16.28 | 15.83 | 15.98 | 15.98 | 558,500 |
11 Jan 2024 | 16.44 | 16.60 | 15.72 | 15.78 | 15.78 | 640,700 |
10 Jan 2024 | 15.44 | 16.13 | 15.34 | 16.09 | 16.09 | 859,600 |
09 Jan 2024 | 16.25 | 16.48 | 15.44 | 15.49 | 15.49 | 938,700 |
08 Jan 2024 | 16.64 | 16.64 | 16.10 | 16.60 | 16.60 | 469,600 |
05 Jan 2024 | 16.10 | 16.64 | 16.10 | 16.49 | 16.49 | 865,900 |
04 Jan 2024 | 16.86 | 17.05 | 16.18 | 16.24 | 16.24 | 921,600 |
03 Jan 2024 | 16.84 | 17.21 | 16.74 | 16.78 | 16.78 | 673,700 |
02 Jan 2024 | 17.15 | 17.31 | 16.71 | 16.96 | 16.96 | 984,200 |
29 Dec 2023 | 17.49 | 17.66 | 17.10 | 17.27 | 17.27 | 590,400 |
28 Dec 2023 | 17.36 | 17.76 | 17.18 | 17.36 | 17.36 | 1,139,000 |
27 Dec 2023 | 17.77 | 18.41 | 17.42 | 17.73 | 17.73 | 1,119,800 |
26 Dec 2023 | 18.21 | 18.62 | 17.70 | 17.82 | 17.82 | 848,600 |
22 Dec 2023 | 17.69 | 18.73 | 17.40 | 18.20 | 18.20 | 1,135,500 |
21 Dec 2023 | 18.22 | 19.13 | 17.38 | 17.77 | 17.77 | 2,339,100 |
20 Dec 2023 | 16.94 | 17.99 | 16.58 | 17.51 | 17.51 | 1,540,700 |
19 Dec 2023 | 17.07 | 17.31 | 16.44 | 16.73 | 16.73 | 750,400 |
18 Dec 2023 | 16.72 | 17.14 | 16.56 | 17.01 | 17.01 | 716,300 |
15 Dec 2023 | 17.25 | 17.47 | 16.39 | 16.45 | 16.45 | 1,406,900 |
14 Dec 2023 | 18.09 | 18.42 | 17.14 | 17.33 | 17.33 | 1,289,100 |
13 Dec 2023 | 16.70 | 17.87 | 16.00 | 17.86 | 17.86 | 2,609,700 |
12 Dec 2023 | 17.48 | 17.86 | 16.82 | 17.28 | 17.28 | 1,212,300 |
11 Dec 2023 | 16.99 | 17.53 | 16.54 | 17.47 | 17.47 | 1,098,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |