Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.75 | 16.32 | 15.22 | 16.30 | 16.30 | 856,300 |
09 May 2024 | 16.96 | 17.84 | 14.41 | 15.75 | 15.75 | 2,102,800 |
08 May 2024 | 16.02 | 16.40 | 15.24 | 15.47 | 15.47 | 1,876,500 |
07 May 2024 | 17.60 | 17.77 | 16.37 | 16.39 | 16.39 | 827,200 |
06 May 2024 | 18.37 | 18.52 | 17.45 | 17.59 | 17.59 | 1,066,600 |
03 May 2024 | 18.29 | 19.15 | 18.29 | 18.34 | 18.34 | 909,300 |
02 May 2024 | 18.21 | 18.25 | 17.59 | 17.94 | 17.94 | 399,500 |
01 May 2024 | 17.91 | 18.47 | 17.17 | 17.73 | 17.73 | 423,300 |
30 Apr 2024 | 17.36 | 17.91 | 17.36 | 17.87 | 17.87 | 385,500 |
29 Apr 2024 | 17.77 | 17.98 | 17.30 | 17.66 | 17.66 | 394,900 |
26 Apr 2024 | 16.78 | 17.58 | 16.64 | 17.53 | 17.53 | 331,000 |
25 Apr 2024 | 16.31 | 16.96 | 16.10 | 16.92 | 16.92 | 443,400 |
24 Apr 2024 | 17.00 | 17.33 | 16.72 | 16.89 | 16.89 | 457,800 |
23 Apr 2024 | 16.15 | 17.63 | 16.13 | 17.38 | 17.38 | 633,800 |
22 Apr 2024 | 16.25 | 16.53 | 15.80 | 16.15 | 16.15 | 419,300 |
19 Apr 2024 | 15.98 | 16.43 | 15.78 | 16.07 | 16.07 | 754,900 |
18 Apr 2024 | 16.13 | 16.62 | 15.86 | 16.05 | 16.05 | 654,400 |
17 Apr 2024 | 16.20 | 16.75 | 16.00 | 16.13 | 16.13 | 519,200 |
16 Apr 2024 | 16.37 | 16.68 | 15.98 | 16.15 | 16.15 | 641,400 |
15 Apr 2024 | 17.36 | 17.39 | 16.43 | 16.57 | 16.57 | 573,000 |
12 Apr 2024 | 18.10 | 18.47 | 17.07 | 17.36 | 17.36 | 1,551,200 |
11 Apr 2024 | 18.16 | 18.58 | 18.12 | 18.30 | 18.30 | 617,500 |
10 Apr 2024 | 17.50 | 18.14 | 17.26 | 18.00 | 18.00 | 624,000 |
09 Apr 2024 | 18.29 | 18.86 | 18.09 | 18.42 | 18.42 | 664,600 |
08 Apr 2024 | 17.89 | 18.63 | 17.65 | 18.27 | 18.27 | 662,900 |
05 Apr 2024 | 17.42 | 18.42 | 17.38 | 17.86 | 17.86 | 729,000 |
04 Apr 2024 | 17.82 | 18.54 | 17.28 | 17.47 | 17.47 | 697,000 |
03 Apr 2024 | 16.54 | 17.43 | 16.51 | 17.41 | 17.41 | 345,000 |
02 Apr 2024 | 16.90 | 17.36 | 16.51 | 16.66 | 16.66 | 469,900 |
01 Apr 2024 | 16.86 | 17.38 | 16.52 | 17.36 | 17.36 | 303,000 |
28 Mar 2024 | 16.94 | 17.48 | 16.63 | 16.89 | 16.89 | 462,200 |
27 Mar 2024 | 16.42 | 16.98 | 16.30 | 16.88 | 16.88 | 504,100 |
26 Mar 2024 | 16.44 | 16.51 | 16.03 | 16.24 | 16.24 | 742,700 |
25 Mar 2024 | 17.31 | 17.89 | 16.29 | 16.35 | 16.35 | 559,000 |
22 Mar 2024 | 17.80 | 17.83 | 17.20 | 17.20 | 17.20 | 502,400 |
21 Mar 2024 | 18.41 | 18.81 | 17.69 | 17.77 | 17.77 | 608,700 |
20 Mar 2024 | 17.01 | 18.38 | 17.01 | 18.20 | 18.20 | 423,600 |
19 Mar 2024 | 16.44 | 17.25 | 16.30 | 17.10 | 17.10 | 455,300 |
18 Mar 2024 | 16.46 | 16.94 | 16.30 | 16.55 | 16.55 | 366,800 |
15 Mar 2024 | 16.75 | 16.83 | 16.35 | 16.44 | 16.44 | 598,500 |
14 Mar 2024 | 17.37 | 17.37 | 16.67 | 16.92 | 16.92 | 700,600 |
13 Mar 2024 | 17.91 | 18.13 | 17.40 | 17.48 | 17.48 | 432,000 |
12 Mar 2024 | 18.63 | 18.82 | 18.05 | 18.07 | 18.07 | 503,000 |
11 Mar 2024 | 18.08 | 18.73 | 17.95 | 18.61 | 18.61 | 633,400 |
08 Mar 2024 | 17.85 | 18.60 | 17.75 | 18.17 | 18.17 | 924,500 |
07 Mar 2024 | 17.70 | 18.44 | 17.50 | 17.76 | 17.76 | 889,900 |
06 Mar 2024 | 17.00 | 18.05 | 16.74 | 17.71 | 17.71 | 1,312,800 |
05 Mar 2024 | 16.80 | 17.00 | 16.17 | 16.43 | 16.43 | 1,439,900 |
04 Mar 2024 | 18.21 | 18.36 | 16.76 | 17.05 | 17.05 | 2,021,100 |
01 Mar 2024 | 19.81 | 19.88 | 17.58 | 18.00 | 18.00 | 3,039,100 |
29 Feb 2024 | 22.47 | 23.95 | 18.30 | 19.56 | 19.56 | 4,305,700 |
28 Feb 2024 | 30.18 | 31.58 | 30.00 | 30.09 | 30.09 | 938,400 |
27 Feb 2024 | 30.88 | 31.88 | 30.47 | 30.61 | 30.61 | 654,000 |
26 Feb 2024 | 29.75 | 30.93 | 29.68 | 30.39 | 30.39 | 453,300 |
23 Feb 2024 | 29.43 | 30.26 | 29.22 | 29.88 | 29.88 | 283,100 |
22 Feb 2024 | 29.56 | 30.03 | 29.15 | 29.50 | 29.50 | 487,400 |
21 Feb 2024 | 30.05 | 30.27 | 28.77 | 29.11 | 29.11 | 442,200 |
20 Feb 2024 | 31.00 | 31.45 | 30.47 | 30.92 | 30.92 | 203,300 |
16 Feb 2024 | 32.73 | 33.03 | 32.05 | 32.07 | 32.07 | 274,400 |
15 Feb 2024 | 33.34 | 33.68 | 32.71 | 33.00 | 33.00 | 399,100 |
14 Feb 2024 | 31.57 | 33.31 | 31.03 | 33.00 | 33.00 | 509,400 |
13 Feb 2024 | 31.24 | 31.58 | 30.02 | 30.59 | 30.59 | 692,400 |
12 Feb 2024 | 33.07 | 34.74 | 32.94 | 33.52 | 33.52 | 644,800 |
09 Feb 2024 | 33.90 | 34.43 | 32.50 | 32.92 | 32.92 | 466,200 |
08 Feb 2024 | 31.85 | 33.19 | 31.55 | 33.17 | 33.17 | 436,700 |
07 Feb 2024 | 32.57 | 32.71 | 30.96 | 31.81 | 31.81 | 429,400 |
06 Feb 2024 | 33.86 | 33.86 | 32.31 | 32.31 | 32.31 | 304,100 |
05 Feb 2024 | 35.50 | 35.50 | 33.66 | 33.93 | 33.93 | 432,700 |
02 Feb 2024 | 34.94 | 36.29 | 34.40 | 35.58 | 35.58 | 268,200 |
01 Feb 2024 | 33.02 | 34.97 | 32.40 | 34.94 | 34.94 | 354,600 |
31 Jan 2024 | 33.10 | 34.83 | 32.10 | 32.18 | 32.18 | 514,800 |
30 Jan 2024 | 33.81 | 34.23 | 32.63 | 33.21 | 33.21 | 291,600 |
29 Jan 2024 | 32.28 | 34.32 | 32.04 | 34.26 | 34.26 | 567,100 |
26 Jan 2024 | 32.19 | 32.77 | 31.89 | 32.27 | 32.27 | 227,600 |
25 Jan 2024 | 33.23 | 33.24 | 31.62 | 31.80 | 31.80 | 299,800 |
24 Jan 2024 | 33.80 | 33.80 | 32.15 | 32.20 | 32.20 | 255,800 |
23 Jan 2024 | 34.05 | 34.40 | 32.91 | 33.00 | 33.00 | 267,800 |
22 Jan 2024 | 33.54 | 34.00 | 32.67 | 33.56 | 33.56 | 615,000 |
19 Jan 2024 | 32.04 | 33.12 | 31.37 | 32.80 | 32.80 | 685,800 |
18 Jan 2024 | 31.34 | 31.75 | 29.69 | 31.08 | 31.08 | 333,000 |
17 Jan 2024 | 30.05 | 31.29 | 29.90 | 31.27 | 31.27 | 420,100 |
16 Jan 2024 | 29.48 | 31.32 | 29.48 | 31.20 | 31.20 | 373,600 |
12 Jan 2024 | 30.54 | 30.67 | 29.57 | 30.05 | 30.05 | 498,700 |
11 Jan 2024 | 31.39 | 31.46 | 28.90 | 30.18 | 30.18 | 761,900 |
10 Jan 2024 | 32.87 | 33.00 | 31.03 | 31.59 | 31.59 | 753,200 |
09 Jan 2024 | 32.96 | 33.51 | 32.63 | 33.05 | 33.05 | 332,700 |
08 Jan 2024 | 32.35 | 34.16 | 31.89 | 33.74 | 33.74 | 590,100 |
05 Jan 2024 | 32.41 | 34.26 | 32.35 | 32.51 | 32.51 | 437,000 |
04 Jan 2024 | 33.00 | 34.04 | 32.54 | 33.04 | 33.04 | 604,100 |
03 Jan 2024 | 33.83 | 35.28 | 32.94 | 33.19 | 33.19 | 795,400 |
02 Jan 2024 | 35.00 | 35.69 | 33.77 | 34.66 | 34.66 | 799,400 |
29 Dec 2023 | 38.10 | 38.43 | 35.90 | 35.91 | 35.91 | 763,500 |
28 Dec 2023 | 36.68 | 38.74 | 36.50 | 38.16 | 38.16 | 917,300 |
27 Dec 2023 | 36.67 | 37.50 | 36.13 | 37.01 | 37.01 | 741,700 |
26 Dec 2023 | 34.98 | 36.44 | 34.52 | 36.36 | 36.36 | 346,000 |
22 Dec 2023 | 34.22 | 34.76 | 33.76 | 34.51 | 34.51 | 356,400 |
21 Dec 2023 | 32.84 | 34.43 | 32.36 | 34.16 | 34.16 | 759,300 |
20 Dec 2023 | 31.11 | 32.99 | 30.44 | 31.96 | 31.96 | 833,900 |
19 Dec 2023 | 30.27 | 31.37 | 30.00 | 30.65 | 30.65 | 690,800 |
18 Dec 2023 | 29.97 | 30.50 | 29.05 | 29.77 | 29.77 | 552,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |