Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.28 | 30.28 | 27.21 | 28.35 | 28.35 | 9,800 |
09 May 2024 | 29.55 | 30.92 | 29.55 | 30.56 | 30.56 | 2,600 |
08 May 2024 | 28.33 | 29.29 | 28.33 | 29.29 | 29.29 | 500 |
07 May 2024 | 28.21 | 29.18 | 28.16 | 28.72 | 28.72 | 30,000 |
06 May 2024 | 28.20 | 28.31 | 27.91 | 28.21 | 28.21 | 20,800 |
03 May 2024 | 28.61 | 28.61 | 27.66 | 28.21 | 28.21 | 14,400 |
02 May 2024 | 28.85 | 29.30 | 28.23 | 28.23 | 28.23 | 5,400 |
01 May 2024 | 28.65 | 29.14 | 28.60 | 28.62 | 28.62 | 5,900 |
30 Apr 2024 | 29.75 | 29.75 | 28.51 | 28.65 | 28.65 | 4,800 |
29 Apr 2024 | 28.64 | 29.10 | 28.24 | 28.75 | 28.75 | 36,400 |
26 Apr 2024 | 29.19 | 29.20 | 28.64 | 28.96 | 28.96 | 7,700 |
25 Apr 2024 | 29.45 | 29.93 | 29.00 | 29.20 | 29.20 | 19,100 |
24 Apr 2024 | 31.06 | 31.06 | 29.57 | 30.29 | 30.29 | 4,600 |
23 Apr 2024 | 31.49 | 31.49 | 31.25 | 31.39 | 31.39 | 2,100 |
22 Apr 2024 | 31.85 | 31.86 | 31.45 | 31.48 | 31.48 | 1,600 |
19 Apr 2024 | 31.59 | 31.88 | 31.59 | 31.86 | 31.86 | 2,300 |
18 Apr 2024 | 31.39 | 32.30 | 31.39 | 31.88 | 31.88 | 3,400 |
17 Apr 2024 | 32.01 | 32.56 | 31.79 | 32.30 | 32.30 | 4,700 |
16 Apr 2024 | 33.27 | 33.39 | 32.71 | 32.71 | 32.71 | 1,500 |
15 Apr 2024 | 33.70 | 34.09 | 32.74 | 33.27 | 33.27 | 4,100 |
12 Apr 2024 | 34.92 | 35.00 | 34.39 | 34.39 | 34.39 | 1,300 |
11 Apr 2024 | 35.93 | 35.93 | 35.00 | 35.00 | 35.00 | 6,800 |
10 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1,800 |
09 Apr 2024 | 35.90 | 35.90 | 35.89 | 35.89 | 35.89 | 1,300 |
08 Apr 2024 | 36.30 | 36.30 | 35.56 | 35.56 | 35.56 | 9,400 |
05 Apr 2024 | 36.18 | 36.50 | 35.83 | 35.83 | 35.83 | 6,900 |
04 Apr 2024 | 36.31 | 37.26 | 35.80 | 36.00 | 36.00 | 21,400 |
03 Apr 2024 | 36.39 | 37.25 | 36.29 | 36.29 | 36.29 | 5,700 |
02 Apr 2024 | 35.78 | 36.87 | 35.78 | 36.87 | 36.87 | 3,400 |
01 Apr 2024 | 37.51 | 37.51 | 36.21 | 36.21 | 36.21 | 3,600 |
28 Mar 2024 | 37.60 | 38.10 | 37.60 | 37.65 | 37.65 | 1,900 |
27 Mar 2024 | 37.43 | 37.87 | 37.02 | 37.87 | 37.87 | 2,500 |
26 Mar 2024 | 38.00 | 38.00 | 37.49 | 37.49 | 37.49 | 1,300 |
25 Mar 2024 | 37.80 | 37.80 | 37.19 | 37.19 | 37.19 | 2,300 |
22 Mar 2024 | 39.21 | 39.50 | 38.36 | 38.36 | 38.36 | 5,900 |
21 Mar 2024 | 39.49 | 39.75 | 38.25 | 39.61 | 39.61 | 8,800 |
20 Mar 2024 | 36.99 | 38.20 | 36.99 | 38.20 | 38.20 | 2,600 |
19 Mar 2024 | 37.50 | 37.77 | 37.36 | 37.36 | 37.36 | 2,100 |
18 Mar 2024 | 37.66 | 38.34 | 36.01 | 36.71 | 36.71 | 11,700 |
15 Mar 2024 | 39.45 | 41.34 | 37.25 | 37.25 | 37.25 | 17,800 |
14 Mar 2024 | 39.53 | 39.53 | 39.45 | 39.45 | 39.45 | 2,400 |
13 Mar 2024 | 39.80 | 39.89 | 39.77 | 39.77 | 39.77 | 1,300 |
12 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 900 |
11 Mar 2024 | 39.51 | 39.51 | 39.00 | 39.29 | 39.29 | 6,400 |
08 Mar 2024 | 38.70 | 38.80 | 38.66 | 38.80 | 38.80 | 3,700 |
07 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1,000 |
06 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 800 |
05 Mar 2024 | 38.50 | 38.51 | 38.25 | 38.25 | 38.25 | 2,000 |
04 Mar 2024 | 39.00 | 39.00 | 37.75 | 38.50 | 38.50 | 3,000 |
01 Mar 2024 | 39.00 | 39.06 | 38.72 | 39.06 | 39.06 | 3,100 |
29 Feb 2024 | 38.27 | 39.50 | 37.76 | 38.87 | 38.87 | 5,600 |
28 Feb 2024 | 37.32 | 37.76 | 37.32 | 37.76 | 37.76 | 1,000 |
27 Feb 2024 | 37.68 | 38.30 | 37.68 | 37.68 | 37.68 | 1,100 |
26 Feb 2024 | 37.50 | 37.50 | 37.16 | 37.16 | 37.16 | 4,000 |
23 Feb 2024 | 38.75 | 38.75 | 38.40 | 38.60 | 38.60 | 2,800 |
22 Feb 2024 | 39.10 | 39.54 | 37.82 | 38.51 | 38.51 | 5,700 |
21 Feb 2024 | 39.13 | 39.37 | 39.00 | 39.10 | 39.10 | 5,500 |
20 Feb 2024 | 37.30 | 38.75 | 37.30 | 38.71 | 38.71 | 4,400 |
16 Feb 2024 | 39.45 | 39.65 | 37.40 | 37.40 | 37.40 | 6,500 |
15 Feb 2024 | 39.50 | 39.98 | 39.25 | 39.98 | 39.98 | 3,500 |
14 Feb 2024 | 39.98 | 40.00 | 39.00 | 39.50 | 39.50 | 4,000 |
13 Feb 2024 | 39.35 | 39.40 | 38.91 | 38.99 | 38.99 | 16,800 |
12 Feb 2024 | 40.00 | 40.00 | 39.36 | 39.36 | 39.36 | 2,500 |
09 Feb 2024 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | 2,400 |
08 Feb 2024 | 38.02 | 39.75 | 38.02 | 39.75 | 39.75 | 2,600 |
07 Feb 2024 | 39.94 | 39.94 | 38.36 | 39.50 | 39.50 | 4,300 |
06 Feb 2024 | 39.45 | 39.50 | 39.27 | 39.50 | 39.50 | 7,600 |
05 Feb 2024 | 39.80 | 39.82 | 39.45 | 39.45 | 39.45 | 3,000 |
02 Feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 700 |
01 Feb 2024 | 39.64 | 39.88 | 39.64 | 39.88 | 39.88 | 2,700 |
31 Jan 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 3,000 |
30 Jan 2024 | 40.27 | 40.81 | 39.73 | 39.73 | 39.73 | 2,700 |
29 Jan 2024 | 43.40 | 43.40 | 40.81 | 40.81 | 40.81 | 3,100 |
26 Jan 2024 | 40.26 | 40.46 | 40.26 | 40.46 | 40.46 | 1,400 |
25 Jan 2024 | 40.66 | 40.66 | 40.22 | 40.46 | 40.46 | 1,800 |
24 Jan 2024 | 40.00 | 40.60 | 40.00 | 40.41 | 40.41 | 3,500 |
23 Jan 2024 | 39.51 | 39.76 | 39.35 | 39.61 | 39.61 | 4,500 |
22 Jan 2024 | 39.02 | 39.40 | 39.02 | 39.16 | 39.16 | 2,200 |
19 Jan 2024 | 38.77 | 39.02 | 38.02 | 39.02 | 39.02 | 28,100 |
18 Jan 2024 | 39.51 | 40.01 | 39.00 | 39.00 | 39.00 | 7,700 |
17 Jan 2024 | 39.89 | 39.89 | 39.10 | 39.23 | 39.23 | 3,700 |
16 Jan 2024 | 39.60 | 39.83 | 39.10 | 39.23 | 39.23 | 12,600 |
12 Jan 2024 | 39.85 | 39.85 | 39.55 | 39.55 | 39.55 | 1,300 |
11 Jan 2024 | 39.40 | 40.15 | 39.00 | 39.32 | 39.32 | 5,500 |
10 Jan 2024 | 38.01 | 39.05 | 38.01 | 38.87 | 38.87 | 4,400 |
09 Jan 2024 | 37.56 | 38.27 | 37.56 | 37.99 | 37.99 | 3,300 |
08 Jan 2024 | 38.38 | 38.38 | 37.88 | 37.88 | 37.88 | 4,500 |
05 Jan 2024 | 37.64 | 38.10 | 37.11 | 38.08 | 38.08 | 15,300 |
04 Jan 2024 | 37.16 | 37.47 | 36.61 | 37.43 | 37.43 | 3,400 |
03 Jan 2024 | 35.88 | 37.57 | 35.83 | 36.85 | 36.85 | 8,700 |
02 Jan 2024 | 34.17 | 35.68 | 34.17 | 35.51 | 35.51 | 5,700 |
29 Dec 2023 | 34.76 | 34.76 | 34.56 | 34.56 | 34.56 | 2,300 |
28 Dec 2023 | 33.52 | 34.80 | 33.52 | 34.56 | 34.56 | 5,700 |
27 Dec 2023 | 34.89 | 34.89 | 33.40 | 33.40 | 33.40 | 1,400 |
26 Dec 2023 | 36.16 | 36.16 | 35.17 | 35.17 | 35.17 | 2,000 |
22 Dec 2023 | 35.00 | 35.10 | 34.38 | 35.06 | 35.06 | 7,000 |
21 Dec 2023 | 35.21 | 35.21 | 35.05 | 35.05 | 35.05 | 1,600 |
20 Dec 2023 | 34.23 | 34.61 | 34.20 | 34.60 | 34.60 | 16,600 |
19 Dec 2023 | 34.34 | 35.16 | 34.04 | 34.60 | 34.60 | 6,500 |
18 Dec 2023 | 34.86 | 34.86 | 33.34 | 34.34 | 34.34 | 8,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |