Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.68 | 32.75 | 29.73 | 30.31 | 30.31 | 31,600 |
09 May 2024 | 30.98 | 32.44 | 30.50 | 32.14 | 32.14 | 27,500 |
08 May 2024 | 31.59 | 32.40 | 31.41 | 31.78 | 31.78 | 48,100 |
07 May 2024 | 33.29 | 34.08 | 32.58 | 32.81 | 32.81 | 43,600 |
06 May 2024 | 33.35 | 33.95 | 32.50 | 32.96 | 32.96 | 40,200 |
03 May 2024 | 31.09 | 32.07 | 31.09 | 31.92 | 31.92 | 52,100 |
02 May 2024 | 28.66 | 29.50 | 28.32 | 29.28 | 29.28 | 26,700 |
01 May 2024 | 27.62 | 29.38 | 26.58 | 26.92 | 26.92 | 108,300 |
30 Apr 2024 | 31.15 | 31.46 | 28.87 | 28.93 | 28.93 | 119,000 |
29 Apr 2024 | 32.59 | 33.33 | 31.81 | 33.08 | 33.08 | 47,800 |
26 Apr 2024 | 34.04 | 35.17 | 33.53 | 34.10 | 34.10 | 79,900 |
25 Apr 2024 | 33.32 | 35.32 | 33.07 | 35.14 | 35.14 | 80,500 |
24 Apr 2024 | 36.48 | 36.89 | 34.22 | 34.24 | 34.24 | 89,900 |
23 Apr 2024 | 36.85 | 37.85 | 36.85 | 37.13 | 37.13 | 42,400 |
22 Apr 2024 | 36.80 | 37.55 | 36.36 | 37.27 | 37.27 | 79,200 |
19 Apr 2024 | 35.36 | 35.69 | 34.13 | 34.87 | 34.87 | 48,800 |
18 Apr 2024 | 33.06 | 34.50 | 32.61 | 34.07 | 34.07 | 58,400 |
17 Apr 2024 | 32.98 | 33.50 | 30.00 | 31.45 | 31.45 | 131,400 |
16 Apr 2024 | 33.92 | 34.00 | 32.37 | 33.41 | 33.41 | 55,300 |
15 Apr 2024 | 37.64 | 37.76 | 33.02 | 34.00 | 34.00 | 80,500 |
12 Apr 2024 | 42.22 | 42.36 | 36.81 | 38.12 | 38.12 | 104,700 |
11 Apr 2024 | 43.01 | 43.10 | 41.58 | 42.59 | 42.59 | 26,800 |
10 Apr 2024 | 39.25 | 42.13 | 39.12 | 42.10 | 42.10 | 59,500 |
09 Apr 2024 | 43.26 | 43.26 | 39.91 | 40.70 | 40.70 | 93,400 |
08 Apr 2024 | 45.01 | 45.03 | 43.89 | 44.53 | 44.53 | 91,600 |
05 Apr 2024 | 38.58 | 40.63 | 38.58 | 39.12 | 39.12 | 40,200 |
04 Apr 2024 | 39.20 | 41.50 | 39.16 | 40.67 | 40.67 | 45,500 |
03 Apr 2024 | 37.46 | 38.87 | 37.35 | 37.55 | 37.55 | 51,500 |
02 Apr 2024 | 36.52 | 38.12 | 36.12 | 37.68 | 37.68 | 151,800 |
01 Apr 2024 | 42.45 | 42.75 | 41.46 | 42.50 | 42.50 | 92,100 |
28 Mar 2024 | 43.47 | 43.79 | 43.02 | 43.24 | 43.24 | 111,900 |
27 Mar 2024 | 45.73 | 45.73 | 41.62 | 41.75 | 41.75 | 80,400 |
26 Mar 2024 | 44.68 | 44.82 | 42.93 | 42.93 | 42.93 | 131,000 |
25 Mar 2024 | 40.44 | 45.17 | 40.36 | 45.07 | 45.07 | 378,200 |
22 Mar 2024 | 37.03 | 37.30 | 35.46 | 36.75 | 36.75 | 159,100 |
21 Mar 2024 | 41.29 | 41.29 | 38.11 | 38.33 | 38.33 | 240,900 |
20 Mar 2024 | 36.71 | 39.64 | 35.01 | 39.29 | 39.29 | 269,300 |
19 Mar 2024 | 36.76 | 39.43 | 35.06 | 37.49 | 37.49 | 237,100 |
18 Mar 2024 | 42.19 | 42.85 | 40.30 | 40.75 | 40.75 | 186,300 |
15 Mar 2024 | 41.98 | 45.39 | 41.57 | 43.66 | 43.66 | 220,700 |
14 Mar 2024 | 48.41 | 48.62 | 43.03 | 43.98 | 43.98 | 240,000 |
13 Mar 2024 | 48.86 | 49.79 | 47.68 | 49.79 | 49.79 | 148,200 |
12 Mar 2024 | 48.30 | 49.21 | 43.42 | 47.05 | 47.05 | 372,500 |
11 Mar 2024 | 48.44 | 48.99 | 46.92 | 48.15 | 48.15 | 330,600 |
08 Mar 2024 | 42.96 | 45.79 | 40.82 | 44.37 | 44.37 | 336,700 |
07 Mar 2024 | 42.26 | 43.07 | 41.50 | 42.59 | 42.59 | 162,000 |
06 Mar 2024 | 41.39 | 42.35 | 39.65 | 41.62 | 41.62 | 196,200 |
05 Mar 2024 | 43.16 | 45.52 | 33.63 | 35.66 | 35.66 | 640,100 |
04 Mar 2024 | 40.46 | 43.69 | 40.46 | 43.24 | 43.24 | 301,700 |
01 Mar 2024 | 37.15 | 38.05 | 35.57 | 37.73 | 37.73 | 248,500 |
29 Feb 2024 | 38.02 | 38.44 | 34.78 | 36.49 | 36.49 | 426,100 |
28 Feb 2024 | 34.57 | 38.92 | 33.57 | 34.68 | 34.68 | 295,800 |
27 Feb 2024 | 30.98 | 31.62 | 30.36 | 30.89 | 30.89 | 107,900 |
26 Feb 2024 | 25.39 | 29.00 | 25.39 | 28.57 | 28.57 | 77,000 |
23 Feb 2024 | 25.22 | 25.27 | 24.66 | 25.12 | 25.12 | 37,300 |
22 Feb 2024 | 25.29 | 26.09 | 25.29 | 25.99 | 25.99 | 33,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |