Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.63 | 17.66 | 16.66 | 16.86 | 16.86 | 2,192,400 |
09 May 2024 | 16.33 | 17.56 | 16.27 | 17.47 | 17.47 | 2,752,800 |
08 May 2024 | 16.11 | 16.61 | 15.40 | 16.33 | 16.33 | 4,767,500 |
07 May 2024 | 17.77 | 18.36 | 15.80 | 16.52 | 16.52 | 8,311,400 |
06 May 2024 | 22.29 | 22.63 | 21.55 | 21.89 | 21.89 | 2,861,300 |
03 May 2024 | 20.96 | 22.65 | 20.92 | 22.28 | 22.28 | 2,274,100 |
02 May 2024 | 20.33 | 20.90 | 19.61 | 20.45 | 20.45 | 1,539,100 |
01 May 2024 | 20.16 | 20.75 | 19.64 | 19.69 | 19.69 | 1,886,900 |
30 Apr 2024 | 21.44 | 21.50 | 20.08 | 20.13 | 20.13 | 2,267,500 |
29 Apr 2024 | 21.68 | 21.73 | 20.45 | 20.66 | 20.66 | 2,427,000 |
26 Apr 2024 | 21.31 | 22.08 | 20.97 | 21.49 | 21.49 | 2,096,100 |
25 Apr 2024 | 21.77 | 21.77 | 20.95 | 21.22 | 21.22 | 2,430,100 |
24 Apr 2024 | 23.43 | 23.72 | 22.31 | 22.35 | 22.35 | 1,772,200 |
23 Apr 2024 | 22.68 | 24.25 | 22.21 | 23.54 | 23.54 | 1,557,600 |
22 Apr 2024 | 23.10 | 23.40 | 22.54 | 22.66 | 22.66 | 1,579,400 |
19 Apr 2024 | 22.80 | 23.55 | 22.55 | 22.80 | 22.80 | 1,403,300 |
18 Apr 2024 | 23.28 | 24.25 | 23.01 | 23.02 | 23.02 | 1,644,800 |
17 Apr 2024 | 24.43 | 24.88 | 23.69 | 23.86 | 23.86 | 1,918,900 |
16 Apr 2024 | 24.37 | 24.55 | 23.44 | 23.55 | 23.55 | 1,685,700 |
15 Apr 2024 | 26.65 | 27.07 | 24.44 | 24.68 | 24.68 | 2,290,200 |
12 Apr 2024 | 27.00 | 27.24 | 26.13 | 26.39 | 26.39 | 1,729,900 |
11 Apr 2024 | 28.58 | 28.78 | 26.85 | 27.39 | 27.39 | 2,129,000 |
10 Apr 2024 | 28.66 | 28.80 | 27.45 | 28.44 | 28.44 | 2,103,500 |
09 Apr 2024 | 29.68 | 30.00 | 29.17 | 29.43 | 29.43 | 1,079,300 |
08 Apr 2024 | 30.23 | 30.59 | 29.44 | 29.68 | 29.68 | 1,333,500 |
05 Apr 2024 | 29.40 | 31.17 | 28.61 | 30.00 | 30.00 | 2,008,900 |
04 Apr 2024 | 34.18 | 34.20 | 29.70 | 30.41 | 30.41 | 4,339,800 |
03 Apr 2024 | 34.08 | 34.77 | 33.68 | 33.79 | 33.79 | 1,697,300 |
02 Apr 2024 | 34.25 | 35.07 | 33.65 | 34.28 | 34.28 | 1,200,600 |
01 Apr 2024 | 36.07 | 36.07 | 34.36 | 34.90 | 34.90 | 2,294,300 |
28 Mar 2024 | 36.29 | 36.50 | 35.73 | 35.91 | 35.91 | 740,300 |
27 Mar 2024 | 35.83 | 37.10 | 35.20 | 36.02 | 36.02 | 1,361,200 |
26 Mar 2024 | 35.70 | 36.55 | 35.30 | 35.52 | 35.52 | 1,045,300 |
25 Mar 2024 | 34.78 | 35.99 | 34.77 | 35.20 | 35.20 | 791,500 |
22 Mar 2024 | 34.24 | 35.50 | 33.58 | 34.82 | 34.82 | 1,233,000 |
21 Mar 2024 | 34.37 | 35.59 | 34.20 | 34.50 | 34.50 | 1,244,000 |
20 Mar 2024 | 34.06 | 35.23 | 33.23 | 34.17 | 34.17 | 1,360,400 |
19 Mar 2024 | 33.78 | 34.20 | 33.22 | 33.95 | 33.95 | 644,400 |
18 Mar 2024 | 34.13 | 35.22 | 33.54 | 34.05 | 34.05 | 824,900 |
15 Mar 2024 | 34.07 | 34.71 | 33.57 | 33.87 | 33.87 | 1,138,800 |
14 Mar 2024 | 34.33 | 34.86 | 33.05 | 34.58 | 34.58 | 1,408,700 |
13 Mar 2024 | 34.34 | 35.24 | 33.69 | 34.08 | 34.08 | 1,182,300 |
12 Mar 2024 | 34.26 | 34.88 | 33.81 | 34.44 | 34.44 | 784,200 |
11 Mar 2024 | 35.04 | 35.42 | 33.85 | 34.18 | 34.18 | 997,100 |
08 Mar 2024 | 35.63 | 36.85 | 34.53 | 35.13 | 35.13 | 1,029,700 |
07 Mar 2024 | 35.73 | 36.53 | 34.35 | 34.72 | 34.72 | 1,123,900 |
06 Mar 2024 | 33.91 | 35.41 | 33.60 | 35.12 | 35.12 | 1,263,400 |
05 Mar 2024 | 33.14 | 34.29 | 32.81 | 34.19 | 34.19 | 829,500 |
04 Mar 2024 | 33.82 | 34.88 | 32.91 | 33.69 | 33.69 | 1,559,600 |
01 Mar 2024 | 33.63 | 33.88 | 32.78 | 33.58 | 33.58 | 1,393,900 |
29 Feb 2024 | 32.76 | 33.69 | 32.39 | 33.53 | 33.53 | 1,856,500 |
28 Feb 2024 | 32.29 | 32.98 | 31.52 | 32.04 | 32.04 | 1,085,700 |
27 Feb 2024 | 32.09 | 32.73 | 31.50 | 32.56 | 32.56 | 1,603,500 |
26 Feb 2024 | 29.62 | 31.64 | 29.23 | 31.40 | 31.40 | 2,045,800 |
23 Feb 2024 | 27.80 | 29.46 | 26.52 | 29.31 | 29.31 | 2,662,900 |
22 Feb 2024 | 28.46 | 28.47 | 26.46 | 27.40 | 27.40 | 2,417,500 |
21 Feb 2024 | 28.90 | 30.04 | 25.55 | 26.57 | 26.57 | 2,811,400 |
20 Feb 2024 | 25.95 | 27.27 | 25.79 | 27.18 | 27.18 | 1,871,200 |
16 Feb 2024 | 25.51 | 26.50 | 25.10 | 25.89 | 25.89 | 762,800 |
15 Feb 2024 | 25.81 | 26.25 | 25.57 | 26.12 | 26.12 | 723,700 |
14 Feb 2024 | 25.41 | 25.70 | 24.96 | 25.46 | 25.46 | 1,121,400 |
13 Feb 2024 | 24.41 | 25.33 | 24.18 | 24.84 | 24.84 | 935,800 |
12 Feb 2024 | 24.75 | 25.92 | 24.75 | 25.83 | 25.83 | 812,800 |
09 Feb 2024 | 23.55 | 24.78 | 23.17 | 24.71 | 24.71 | 785,400 |
08 Feb 2024 | 22.48 | 23.60 | 22.34 | 23.50 | 23.50 | 760,900 |
07 Feb 2024 | 22.02 | 22.63 | 21.40 | 22.51 | 22.51 | 866,500 |
06 Feb 2024 | 21.61 | 22.23 | 20.82 | 22.13 | 22.13 | 1,008,500 |
05 Feb 2024 | 22.59 | 22.59 | 21.54 | 21.58 | 21.58 | 1,170,500 |
02 Feb 2024 | 22.65 | 23.30 | 21.82 | 23.00 | 23.00 | 1,395,800 |
01 Feb 2024 | 23.27 | 23.74 | 22.03 | 23.00 | 23.00 | 1,404,200 |
31 Jan 2024 | 21.75 | 23.68 | 21.26 | 21.99 | 21.99 | 1,899,300 |
30 Jan 2024 | 22.42 | 22.42 | 21.62 | 21.85 | 21.85 | 1,065,200 |
29 Jan 2024 | 22.59 | 22.86 | 22.02 | 22.70 | 22.70 | 1,151,000 |
26 Jan 2024 | 23.00 | 23.50 | 22.64 | 22.75 | 22.75 | 1,367,700 |
25 Jan 2024 | 23.71 | 23.76 | 22.95 | 22.95 | 22.95 | 879,100 |
24 Jan 2024 | 24.41 | 24.41 | 23.25 | 23.27 | 23.27 | 643,200 |
23 Jan 2024 | 25.07 | 25.27 | 23.81 | 23.85 | 23.85 | 927,000 |
22 Jan 2024 | 23.85 | 25.07 | 23.71 | 24.65 | 24.65 | 1,422,000 |
19 Jan 2024 | 23.65 | 24.00 | 22.95 | 23.60 | 23.60 | 942,100 |
18 Jan 2024 | 23.20 | 23.69 | 22.85 | 23.50 | 23.50 | 833,200 |
17 Jan 2024 | 22.62 | 23.18 | 22.59 | 23.01 | 23.01 | 961,500 |
16 Jan 2024 | 23.50 | 23.55 | 22.73 | 23.21 | 23.21 | 898,700 |
12 Jan 2024 | 24.75 | 25.13 | 23.39 | 23.58 | 23.58 | 2,125,800 |
11 Jan 2024 | 25.26 | 25.39 | 24.16 | 24.44 | 24.44 | 861,400 |
10 Jan 2024 | 25.25 | 25.88 | 24.62 | 25.30 | 25.30 | 931,300 |
09 Jan 2024 | 25.39 | 25.81 | 24.76 | 25.44 | 25.44 | 820,700 |
08 Jan 2024 | 25.30 | 26.37 | 24.91 | 26.07 | 26.07 | 812,100 |
05 Jan 2024 | 27.13 | 27.68 | 25.23 | 25.34 | 25.34 | 1,405,100 |
04 Jan 2024 | 25.45 | 25.71 | 24.83 | 25.55 | 25.55 | 943,600 |
03 Jan 2024 | 25.99 | 26.31 | 25.32 | 25.36 | 25.36 | 950,900 |
02 Jan 2024 | 27.00 | 27.67 | 26.10 | 26.77 | 26.77 | 1,775,000 |
29 Dec 2023 | 28.24 | 28.30 | 27.29 | 27.69 | 27.69 | 1,276,900 |
28 Dec 2023 | 28.15 | 28.73 | 27.98 | 28.47 | 28.47 | 2,242,300 |
27 Dec 2023 | 27.81 | 28.91 | 27.81 | 28.52 | 28.52 | 1,124,600 |
26 Dec 2023 | 27.94 | 28.46 | 27.61 | 27.81 | 27.81 | 1,096,500 |
22 Dec 2023 | 28.02 | 28.30 | 27.16 | 27.93 | 27.93 | 1,365,100 |
21 Dec 2023 | 25.60 | 27.35 | 25.52 | 27.34 | 27.34 | 1,392,300 |
20 Dec 2023 | 25.42 | 26.24 | 24.84 | 25.05 | 25.05 | 1,204,100 |
19 Dec 2023 | 24.84 | 25.98 | 24.81 | 25.55 | 25.55 | 924,400 |
18 Dec 2023 | 24.70 | 24.98 | 24.06 | 24.66 | 24.66 | 784,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |