Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.98 | 31.00 | 30.58 | 31.00 | 31.00 | 352,785 |
02 May 2024 | 30.31 | 31.79 | 30.30 | 31.44 | 31.44 | 773,800 |
01 May 2024 | 27.40 | 27.89 | 27.34 | 27.52 | 27.52 | 221,400 |
30 Apr 2024 | 27.80 | 27.80 | 27.29 | 27.34 | 27.34 | 364,100 |
29 Apr 2024 | 28.50 | 28.59 | 28.01 | 28.55 | 28.55 | 339,800 |
26 Apr 2024 | 29.50 | 29.63 | 29.20 | 29.41 | 29.41 | 339,900 |
25 Apr 2024 | 28.10 | 28.60 | 28.00 | 28.57 | 28.57 | 189,200 |
24 Apr 2024 | 28.79 | 28.98 | 28.62 | 28.95 | 28.95 | 346,000 |
23 Apr 2024 | 27.50 | 28.05 | 27.04 | 28.02 | 28.02 | 509,800 |
22 Apr 2024 | 25.50 | 26.17 | 25.43 | 26.02 | 26.02 | 513,400 |
19 Apr 2024 | 24.45 | 24.59 | 24.38 | 24.58 | 24.58 | 210,400 |
18 Apr 2024 | 24.90 | 25.07 | 24.79 | 24.96 | 24.96 | 457,400 |
17 Apr 2024 | 24.84 | 25.00 | 24.59 | 24.70 | 24.70 | 308,900 |
16 Apr 2024 | 25.20 | 25.30 | 24.99 | 25.04 | 25.04 | 325,700 |
15 Apr 2024 | 25.80 | 25.92 | 25.45 | 25.50 | 25.50 | 205,200 |
12 Apr 2024 | 25.90 | 25.93 | 25.35 | 25.47 | 25.47 | 306,600 |
11 Apr 2024 | 26.39 | 26.66 | 26.35 | 26.59 | 26.59 | 277,800 |
10 Apr 2024 | 25.80 | 26.02 | 25.76 | 25.99 | 25.99 | 315,600 |
09 Apr 2024 | 25.52 | 25.76 | 25.49 | 25.76 | 25.76 | 121,900 |
08 Apr 2024 | 25.57 | 25.76 | 25.47 | 25.53 | 25.53 | 116,700 |
05 Apr 2024 | 25.50 | 25.61 | 25.44 | 25.53 | 25.53 | 129,400 |
04 Apr 2024 | 25.60 | 25.88 | 25.24 | 25.35 | 25.35 | 225,600 |
03 Apr 2024 | 25.01 | 25.47 | 25.01 | 25.39 | 25.39 | 344,100 |
02 Apr 2024 | 25.90 | 26.16 | 25.79 | 25.96 | 25.96 | 248,700 |
01 Apr 2024 | 25.11 | 25.44 | 25.06 | 25.24 | 25.24 | 795,500 |
28 Mar 2024 | 24.65 | 24.92 | 24.62 | 24.70 | 24.70 | 246,900 |
27 Mar 2024 | 23.25 | 23.47 | 23.18 | 23.47 | 23.47 | 209,900 |
26 Mar 2024 | 23.72 | 23.79 | 23.63 | 23.72 | 23.72 | 112,800 |
25 Mar 2024 | 23.72 | 23.98 | 23.70 | 23.74 | 23.74 | 737,800 |
22 Mar 2024 | 22.94 | 23.99 | 22.46 | 23.51 | 23.51 | 1,502,100 |
21 Mar 2024 | 23.14 | 23.45 | 23.14 | 23.26 | 23.26 | 167,600 |
20 Mar 2024 | 22.88 | 23.14 | 22.66 | 23.05 | 23.05 | 213,100 |
19 Mar 2024 | 23.00 | 23.00 | 22.69 | 22.91 | 22.91 | 98,100 |
18 Mar 2024 | 23.00 | 23.13 | 22.85 | 23.00 | 23.00 | 231,000 |
15 Mar 2024 | 22.88 | 23.02 | 22.74 | 22.77 | 22.77 | 259,400 |
14 Mar 2024 | 23.65 | 23.76 | 23.14 | 23.24 | 23.24 | 662,300 |
13 Mar 2024 | 23.75 | 24.42 | 23.75 | 24.13 | 24.13 | 527,700 |
12 Mar 2024 | 23.80 | 23.88 | 23.48 | 23.74 | 23.74 | 512,700 |
11 Mar 2024 | 22.61 | 23.20 | 22.61 | 23.08 | 23.08 | 316,200 |
08 Mar 2024 | 21.63 | 21.87 | 21.52 | 21.81 | 21.81 | 193,600 |
07 Mar 2024 | 22.25 | 22.25 | 21.74 | 21.90 | 21.90 | 280,000 |
06 Mar 2024 | 22.40 | 23.02 | 22.40 | 22.94 | 22.94 | 740,000 |
05 Mar 2024 | 22.25 | 22.36 | 21.93 | 21.95 | 21.95 | 416,500 |
04 Mar 2024 | 23.21 | 23.32 | 22.88 | 23.02 | 23.02 | 545,400 |
01 Mar 2024 | 22.42 | 22.95 | 22.32 | 22.77 | 22.77 | 1,332,500 |
29 Feb 2024 | 20.18 | 20.32 | 20.05 | 20.27 | 20.27 | 300,700 |
28 Feb 2024 | 19.90 | 19.91 | 19.62 | 19.63 | 19.63 | 322,700 |
27 Feb 2024 | 20.95 | 21.00 | 20.86 | 20.90 | 20.90 | 190,900 |
26 Feb 2024 | 20.30 | 21.00 | 20.30 | 20.83 | 20.83 | 630,500 |
23 Feb 2024 | 20.82 | 21.00 | 20.64 | 20.79 | 20.79 | 203,000 |
22 Feb 2024 | 20.05 | 20.32 | 20.05 | 20.25 | 20.25 | 430,300 |
21 Feb 2024 | 19.63 | 19.84 | 19.58 | 19.70 | 19.70 | 438,900 |
20 Feb 2024 | 18.99 | 18.99 | 18.52 | 18.64 | 18.64 | 313,700 |
16 Feb 2024 | 18.98 | 19.16 | 18.96 | 19.06 | 19.06 | 525,300 |
15 Feb 2024 | 18.31 | 18.57 | 18.29 | 18.40 | 18.40 | 159,100 |
14 Feb 2024 | 18.32 | 18.41 | 18.08 | 18.41 | 18.41 | 356,900 |
13 Feb 2024 | 17.69 | 17.97 | 17.23 | 17.32 | 17.32 | 778,800 |
12 Feb 2024 | 17.26 | 18.10 | 17.03 | 18.00 | 18.00 | 218,900 |
09 Feb 2024 | 17.13 | 17.43 | 16.97 | 17.38 | 17.38 | 350,500 |
08 Feb 2024 | 17.70 | 18.28 | 17.14 | 17.15 | 17.15 | 668,100 |
07 Feb 2024 | 17.47 | 17.58 | 17.24 | 17.42 | 17.42 | 565,600 |
06 Feb 2024 | 17.67 | 18.10 | 17.38 | 18.10 | 18.10 | 804,600 |
05 Feb 2024 | 16.62 | 16.83 | 16.37 | 16.73 | 16.73 | 369,600 |
02 Feb 2024 | 16.03 | 16.03 | 15.70 | 15.83 | 15.83 | 792,800 |
01 Feb 2024 | 16.56 | 16.56 | 16.24 | 16.42 | 16.42 | 298,700 |
31 Jan 2024 | 16.37 | 16.45 | 15.99 | 16.14 | 16.14 | 463,800 |
30 Jan 2024 | 16.75 | 16.75 | 16.50 | 16.63 | 16.63 | 309,200 |
29 Jan 2024 | 17.47 | 17.47 | 16.65 | 16.88 | 16.88 | 405,500 |
26 Jan 2024 | 17.25 | 17.33 | 16.98 | 17.26 | 17.26 | 400,300 |
25 Jan 2024 | 17.80 | 17.85 | 17.39 | 17.49 | 17.49 | 353,500 |
24 Jan 2024 | 18.53 | 18.63 | 18.18 | 18.30 | 18.30 | 436,700 |
23 Jan 2024 | 17.31 | 17.83 | 17.31 | 17.71 | 17.71 | 1,050,500 |
22 Jan 2024 | 16.96 | 17.13 | 16.72 | 17.06 | 17.06 | 1,280,300 |
19 Jan 2024 | 17.59 | 18.11 | 17.34 | 18.05 | 18.05 | 339,900 |
18 Jan 2024 | 17.82 | 17.98 | 17.71 | 17.87 | 17.87 | 466,000 |
17 Jan 2024 | 17.55 | 17.70 | 17.28 | 17.68 | 17.68 | 379,000 |
16 Jan 2024 | 18.93 | 19.08 | 18.51 | 18.58 | 18.58 | 362,200 |
12 Jan 2024 | 19.38 | 19.55 | 19.17 | 19.30 | 19.30 | 214,400 |
11 Jan 2024 | 19.19 | 19.37 | 19.00 | 19.36 | 19.36 | 483,000 |
10 Jan 2024 | 18.44 | 18.49 | 18.33 | 18.36 | 18.36 | 514,000 |
09 Jan 2024 | 18.12 | 18.12 | 17.84 | 17.90 | 17.90 | 549,600 |
08 Jan 2024 | 19.00 | 19.30 | 18.79 | 19.21 | 19.21 | 258,800 |
05 Jan 2024 | 19.96 | 20.01 | 19.76 | 19.76 | 19.76 | 102,600 |
04 Jan 2024 | 20.15 | 20.15 | 19.57 | 19.57 | 19.57 | 188,900 |
03 Jan 2024 | 19.99 | 20.16 | 19.71 | 20.15 | 20.15 | 134,800 |
02 Jan 2024 | 20.15 | 20.23 | 19.89 | 19.93 | 19.93 | 206,200 |
29 Dec 2023 | 20.80 | 21.10 | 20.80 | 21.01 | 21.01 | 122,700 |
28 Dec 2023 | 20.62 | 21.15 | 20.62 | 21.01 | 21.01 | 308,900 |
27 Dec 2023 | 20.16 | 20.20 | 19.92 | 20.10 | 20.10 | 134,300 |
26 Dec 2023 | 20.05 | 20.12 | 19.83 | 19.91 | 19.91 | 238,500 |
22 Dec 2023 | 19.99 | 20.03 | 19.70 | 19.86 | 19.86 | 151,500 |
21 Dec 2023 | 20.40 | 20.72 | 20.10 | 20.72 | 20.72 | 618,700 |
20 Dec 2023 | 20.00 | 20.20 | 19.60 | 19.60 | 19.60 | 604,600 |
19 Dec 2023 | 20.46 | 20.81 | 20.20 | 20.60 | 20.60 | 724,800 |
18 Dec 2023 | 21.17 | 21.17 | 20.95 | 21.05 | 21.05 | 287,700 |
15 Dec 2023 | 21.55 | 21.86 | 21.46 | 21.50 | 21.50 | 233,000 |
14 Dec 2023 | 20.94 | 21.50 | 20.94 | 21.48 | 21.48 | 136,600 |
13 Dec 2023 | 21.35 | 21.35 | 20.67 | 21.20 | 21.20 | 282,300 |
12 Dec 2023 | 21.30 | 21.63 | 21.30 | 21.63 | 21.63 | 111,300 |
11 Dec 2023 | 21.53 | 21.68 | 21.29 | 21.62 | 21.62 | 313,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |