Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 26.11 | 28.00 | 26.07 | 27.91 | 27.91 | 1,171,205 |
30 Apr 2024 | 26.22 | 26.79 | 26.00 | 26.16 | 26.16 | 372,438 |
29 Apr 2024 | 25.40 | 26.58 | 24.33 | 26.28 | 26.28 | 1,364,156 |
26 Apr 2024 | 23.10 | 25.78 | 22.91 | 25.10 | 25.10 | 1,598,860 |
25 Apr 2024 | 21.00 | 23.15 | 20.76 | 22.61 | 22.61 | 1,103,673 |
24 Apr 2024 | 20.18 | 22.68 | 20.18 | 21.27 | 21.27 | 2,107,806 |
23 Apr 2024 | 21.89 | 23.38 | 21.51 | 23.37 | 23.37 | 1,266,254 |
22 Apr 2024 | 20.88 | 22.00 | 20.88 | 21.54 | 21.54 | 828,356 |
19 Apr 2024 | 21.54 | 21.57 | 20.49 | 20.78 | 20.78 | 1,108,162 |
18 Apr 2024 | 21.34 | 22.13 | 20.92 | 21.88 | 21.88 | 580,530 |
17 Apr 2024 | 21.95 | 22.29 | 21.34 | 21.34 | 21.34 | 562,573 |
16 Apr 2024 | 20.50 | 22.44 | 20.50 | 21.94 | 21.94 | 947,731 |
15 Apr 2024 | 23.01 | 23.23 | 21.21 | 21.24 | 21.24 | 1,606,113 |
12 Apr 2024 | 24.22 | 24.95 | 22.97 | 23.05 | 23.05 | 1,958,977 |
11 Apr 2024 | 24.48 | 25.20 | 23.70 | 24.00 | 24.00 | 1,193,077 |
10 Apr 2024 | 25.83 | 26.25 | 24.48 | 24.48 | 24.48 | 1,778,096 |
09 Apr 2024 | 26.58 | 27.10 | 25.71 | 25.71 | 25.71 | 1,145,462 |
08 Apr 2024 | 26.54 | 26.90 | 25.90 | 26.58 | 26.58 | 692,313 |
05 Apr 2024 | 27.20 | 27.64 | 26.22 | 26.54 | 26.54 | 1,930,270 |
04 Apr 2024 | 27.01 | 29.66 | 26.27 | 27.75 | 27.75 | 3,122,950 |
03 Apr 2024 | 25.00 | 27.40 | 24.63 | 27.01 | 27.01 | 1,962,279 |
02 Apr 2024 | 25.59 | 27.50 | 25.55 | 26.34 | 26.34 | 2,965,634 |
28 Mar 2024 | 25.33 | 25.99 | 24.06 | 24.99 | 24.99 | 1,323,159 |
27 Mar 2024 | 26.36 | 26.59 | 24.60 | 25.33 | 25.33 | 2,025,300 |
26 Mar 2024 | 25.60 | 27.75 | 24.60 | 26.36 | 26.36 | 5,391,306 |
25 Mar 2024 | 28.00 | 30.00 | 25.00 | 25.69 | 25.69 | 14,478,177 |
22 Mar 2024 | 22.07 | 24.70 | 20.57 | 24.70 | 24.70 | 9,352,909 |
21 Mar 2024 | 20.04 | 22.27 | 17.20 | 20.50 | 20.50 | 9,300,354 |
20 Mar 2024 | 13.30 | 19.20 | 13.10 | 18.80 | 18.80 | 8,840,703 |
19 Mar 2024 | 11.22 | 13.95 | 11.20 | 13.76 | 13.76 | 8,316,400 |
18 Mar 2024 | 16.00 | 18.55 | 15.50 | 17.50 | 17.50 | 3,655,711 |
15 Mar 2024 | 18.73 | 19.36 | 15.22 | 16.81 | 16.81 | 11,713,628 |
14 Mar 2024 | 25.38 | 26.18 | 20.57 | 21.95 | 21.95 | 8,335,800 |
13 Mar 2024 | 26.16 | 26.18 | 24.99 | 25.09 | 25.09 | 1,123,762 |
12 Mar 2024 | 25.60 | 27.84 | 25.60 | 26.23 | 26.23 | 1,604,474 |
11 Mar 2024 | 25.60 | 27.20 | 24.93 | 25.53 | 25.53 | 1,886,221 |
08 Mar 2024 | 26.70 | 27.94 | 25.56 | 26.20 | 26.20 | 3,523,105 |
07 Mar 2024 | 29.00 | 29.41 | 23.73 | 27.70 | 27.70 | 9,946,825 |
06 Mar 2024 | 31.66 | 31.71 | 29.05 | 30.00 | 30.00 | 2,891,096 |
05 Mar 2024 | 32.51 | 32.86 | 30.92 | 31.10 | 31.10 | 1,659,873 |
04 Mar 2024 | 33.53 | 33.85 | 32.51 | 32.51 | 32.51 | 857,489 |
01 Mar 2024 | 34.33 | 34.69 | 33.46 | 33.53 | 33.53 | 894,156 |
29 Feb 2024 | 32.90 | 34.99 | 32.55 | 34.31 | 34.31 | 1,632,634 |
28 Feb 2024 | 33.60 | 33.60 | 32.32 | 32.90 | 32.90 | 979,637 |
27 Feb 2024 | 34.50 | 34.68 | 32.34 | 33.68 | 33.68 | 2,056,597 |
26 Feb 2024 | 35.81 | 35.81 | 33.80 | 34.53 | 34.53 | 828,960 |
23 Feb 2024 | 36.65 | 36.75 | 34.79 | 34.96 | 34.96 | 1,241,740 |
22 Feb 2024 | 36.33 | 37.00 | 35.90 | 36.65 | 36.65 | 734,130 |
21 Feb 2024 | 36.16 | 36.66 | 35.25 | 35.75 | 35.75 | 945,740 |
20 Feb 2024 | 38.04 | 38.04 | 36.50 | 36.99 | 36.99 | 703,700 |
19 Feb 2024 | 36.14 | 38.11 | 35.85 | 38.04 | 38.04 | 1,052,057 |
16 Feb 2024 | 36.35 | 38.26 | 35.78 | 36.37 | 36.37 | 1,339,349 |
15 Feb 2024 | 35.99 | 37.27 | 34.75 | 36.08 | 36.08 | 1,770,173 |
14 Feb 2024 | 36.42 | 37.00 | 35.17 | 35.72 | 35.72 | 1,575,646 |
13 Feb 2024 | 38.96 | 39.42 | 36.13 | 36.29 | 36.29 | 2,418,437 |
12 Feb 2024 | 35.21 | 39.00 | 34.70 | 38.80 | 38.80 | 2,998,887 |
09 Feb 2024 | 37.64 | 37.65 | 33.95 | 34.60 | 34.60 | 3,642,136 |
08 Feb 2024 | 35.06 | 39.64 | 34.83 | 38.38 | 38.38 | 3,756,204 |
07 Feb 2024 | 37.32 | 37.90 | 33.61 | 35.08 | 35.08 | 5,892,526 |
06 Feb 2024 | 40.85 | 42.15 | 36.27 | 37.44 | 37.44 | 7,646,107 |
05 Feb 2024 | 53.50 | 54.60 | 39.00 | 39.14 | 39.14 | 9,485,495 |
02 Feb 2024 | 57.52 | 58.38 | 52.80 | 53.00 | 53.00 | 3,214,795 |
01 Feb 2024 | 61.00 | 61.64 | 56.90 | 57.04 | 57.04 | 2,044,666 |
31 Jan 2024 | 63.70 | 64.48 | 60.10 | 61.64 | 61.64 | 1,993,603 |
30 Jan 2024 | 67.40 | 67.60 | 63.62 | 63.68 | 63.68 | 1,715,171 |
29 Jan 2024 | 70.00 | 70.16 | 66.80 | 67.90 | 67.90 | 955,957 |
26 Jan 2024 | 66.98 | 70.62 | 63.90 | 70.00 | 70.00 | 1,768,328 |
25 Jan 2024 | 69.30 | 71.78 | 65.78 | 66.98 | 66.98 | 2,243,496 |
24 Jan 2024 | 66.80 | 69.12 | 64.62 | 65.12 | 65.12 | 1,159,921 |
23 Jan 2024 | 73.74 | 75.90 | 62.62 | 66.76 | 66.76 | 4,785,962 |
22 Jan 2024 | 69.02 | 70.36 | 68.48 | 69.20 | 69.20 | 508,128 |
19 Jan 2024 | 72.00 | 72.50 | 66.92 | 68.28 | 68.28 | 1,025,965 |
18 Jan 2024 | 68.70 | 72.20 | 68.00 | 71.88 | 71.88 | 646,510 |
17 Jan 2024 | 67.54 | 69.14 | 66.46 | 68.94 | 68.94 | 691,372 |
16 Jan 2024 | 70.76 | 72.00 | 67.32 | 68.68 | 68.68 | 1,120,560 |
15 Jan 2024 | 71.00 | 71.94 | 70.40 | 70.76 | 70.76 | 627,538 |
12 Jan 2024 | 70.08 | 74.86 | 70.08 | 73.30 | 73.30 | 1,847,353 |
11 Jan 2024 | 69.00 | 70.54 | 68.20 | 70.02 | 70.02 | 1,142,956 |
10 Jan 2024 | 70.30 | 70.86 | 67.78 | 68.24 | 68.24 | 801,274 |
09 Jan 2024 | 73.46 | 73.60 | 69.78 | 70.30 | 70.30 | 892,214 |
08 Jan 2024 | 69.30 | 73.58 | 69.30 | 73.46 | 73.46 | 1,001,579 |
05 Jan 2024 | 69.00 | 69.00 | 67.88 | 68.82 | 68.82 | 239,522 |
04 Jan 2024 | 66.92 | 69.90 | 66.92 | 69.14 | 69.14 | 721,465 |
03 Jan 2024 | 69.40 | 69.64 | 66.54 | 66.72 | 66.72 | 752,983 |
02 Jan 2024 | 70.00 | 72.52 | 68.60 | 69.40 | 69.40 | 952,308 |
29 Dec 2023 | 70.28 | 71.88 | 69.78 | 69.78 | 69.78 | 707,935 |
28 Dec 2023 | 70.16 | 71.90 | 69.60 | 70.04 | 70.04 | 1,359,751 |
27 Dec 2023 | 66.90 | 69.80 | 66.50 | 69.36 | 69.36 | 1,096,236 |
22 Dec 2023 | 64.94 | 67.42 | 64.50 | 66.60 | 66.60 | 957,937 |
21 Dec 2023 | 65.50 | 65.50 | 63.78 | 64.78 | 64.78 | 623,257 |
20 Dec 2023 | 67.00 | 69.24 | 65.40 | 66.06 | 66.06 | 1,590,351 |
19 Dec 2023 | 62.06 | 67.14 | 62.06 | 67.00 | 67.00 | 2,438,064 |
18 Dec 2023 | 59.16 | 63.00 | 58.80 | 60.26 | 60.26 | 897,066 |
15 Dec 2023 | 58.80 | 63.58 | 58.62 | 59.86 | 59.86 | 1,524,802 |
14 Dec 2023 | 57.00 | 60.20 | 56.80 | 58.28 | 58.28 | 1,700,777 |
13 Dec 2023 | 55.52 | 56.26 | 54.64 | 55.28 | 55.28 | 440,089 |
12 Dec 2023 | 57.18 | 57.28 | 55.44 | 55.52 | 55.52 | 538,251 |
11 Dec 2023 | 57.00 | 57.64 | 56.12 | 57.42 | 57.42 | 344,570 |
08 Dec 2023 | 56.82 | 58.86 | 56.82 | 57.10 | 57.10 | 589,719 |
07 Dec 2023 | 55.70 | 57.30 | 54.34 | 56.68 | 56.68 | 608,089 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |