Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | 2,127,953 |
01 May 2024 | 28.25 | 29.00 | 27.50 | 28.20 | 28.20 | 764,096 |
30 Apr 2024 | 27.50 | 29.00 | 27.27 | 28.25 | 28.25 | 999,117 |
29 Apr 2024 | 27.50 | 28.00 | 25.00 | 27.50 | 27.50 | 2,096,415 |
26 Apr 2024 | 27.00 | 28.45 | 26.66 | 28.25 | 28.25 | 2,251,635 |
25 Apr 2024 | 27.25 | 27.50 | 26.50 | 27.50 | 27.50 | 360,988 |
24 Apr 2024 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 454,736 |
23 Apr 2024 | 27.25 | 27.50 | 26.65 | 27.00 | 27.00 | 438,121 |
22 Apr 2024 | 26.50 | 28.00 | 26.00 | 27.25 | 27.25 | 940,118 |
19 Apr 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 768,084 |
18 Apr 2024 | 26.75 | 27.50 | 26.15 | 26.50 | 26.50 | 1,432,726 |
17 Apr 2024 | 28.00 | 28.27 | 26.50 | 26.90 | 26.90 | 705,970 |
16 Apr 2024 | 29.00 | 30.00 | 27.50 | 27.75 | 27.75 | 1,083,853 |
15 Apr 2024 | 29.25 | 30.50 | 28.66 | 29.10 | 29.10 | 1,732,117 |
12 Apr 2024 | 27.50 | 30.01 | 28.00 | 29.20 | 29.20 | 2,356,747 |
11 Apr 2024 | 25.50 | 30.00 | 24.00 | 28.00 | 28.00 | 8,871,983 |
10 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
09 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
08 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
05 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
04 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
03 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
02 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
28 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
27 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
26 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
25 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
22 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
21 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
20 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
19 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
18 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
15 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
14 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
13 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
12 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
11 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
08 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
07 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
06 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
05 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
04 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
01 Mar 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
29 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
28 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
27 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
26 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
23 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
22 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
21 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
20 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
19 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
16 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
15 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
14 Feb 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
13 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
12 Feb 2024 | 23.50 | 24.00 | 23.14 | 23.75 | 23.75 | 5,404,475 |
09 Feb 2024 | 24.00 | 24.50 | 23.00 | 23.00 | 23.00 | 931,585 |
08 Feb 2024 | 25.50 | 26.00 | 24.00 | 24.00 | 24.00 | 1,174,945 |
07 Feb 2024 | 25.75 | 26.00 | 25.00 | 25.60 | 25.60 | 439,371 |
06 Feb 2024 | 26.25 | 26.50 | 25.50 | 25.50 | 25.50 | 453,122 |
05 Feb 2024 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 401,219 |
02 Feb 2024 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 235,277 |
01 Feb 2024 | 27.00 | 27.50 | 26.00 | 26.25 | 26.25 | 895,087 |
31 Jan 2024 | 27.00 | 28.10 | 26.50 | 26.90 | 26.90 | 892,640 |
30 Jan 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 263,660 |
29 Jan 2024 | 27.00 | 27.50 | 26.00 | 27.00 | 27.00 | 711,225 |
26 Jan 2024 | 25.75 | 27.50 | 25.83 | 27.00 | 27.00 | 2,586,126 |
25 Jan 2024 | 26.25 | 26.50 | 24.50 | 25.50 | 25.50 | 2,231,561 |
24 Jan 2024 | 26.75 | 27.00 | 26.00 | 26.25 | 26.25 | 199,808 |
23 Jan 2024 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | 195,190 |
22 Jan 2024 | 27.25 | 27.50 | 26.63 | 26.75 | 26.75 | 784,445 |
19 Jan 2024 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 899,960 |
18 Jan 2024 | 27.50 | 27.85 | 26.67 | 27.00 | 27.00 | 2,305,824 |
17 Jan 2024 | 29.25 | 29.20 | 27.00 | 27.75 | 27.75 | 3,621,696 |
16 Jan 2024 | 30.00 | 30.13 | 28.60 | 29.00 | 29.00 | 2,776,512 |
15 Jan 2024 | 32.28 | 35.00 | 30.00 | 30.20 | 30.20 | 4,869,486 |
12 Jan 2024 | 35.50 | 37.00 | 35.00 | 36.80 | 36.80 | 888,358 |
11 Jan 2024 | 34.00 | 35.60 | 33.70 | 35.50 | 35.50 | 935,807 |
10 Jan 2024 | 34.00 | 34.24 | 33.50 | 33.50 | 33.50 | 55,881 |
09 Jan 2024 | 34.75 | 34.20 | 33.25 | 34.20 | 34.20 | 1,178,587 |
08 Jan 2024 | 35.00 | 35.50 | 34.50 | 34.75 | 34.75 | 396,836 |
05 Jan 2024 | 34.75 | 35.50 | 34.50 | 35.00 | 35.00 | 405,443 |
04 Jan 2024 | 35.75 | 36.50 | 34.55 | 34.75 | 34.75 | 519,877 |
03 Jan 2024 | 36.25 | 37.00 | 35.00 | 35.75 | 35.75 | 118,799 |
02 Jan 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 219,826 |
29 Dec 2023 | 36.50 | 37.00 | 35.30 | 36.50 | 36.50 | 93,613 |
28 Dec 2023 | 36.50 | 37.13 | 35.00 | 36.50 | 36.50 | 210,199 |
27 Dec 2023 | 36.00 | 37.13 | 35.00 | 36.50 | 36.50 | 310,904 |
22 Dec 2023 | 36.00 | 37.00 | 35.15 | 36.00 | 36.00 | 75,624 |
21 Dec 2023 | 36.00 | 36.50 | 35.10 | 36.00 | 36.00 | 120,376 |
20 Dec 2023 | 35.00 | 37.00 | 34.50 | 36.00 | 36.00 | 467,556 |
19 Dec 2023 | 34.75 | 35.50 | 34.50 | 35.00 | 35.00 | 279,882 |
18 Dec 2023 | 35.50 | 36.00 | 34.00 | 34.40 | 34.40 | 382,062 |
15 Dec 2023 | 35.00 | 36.00 | 34.35 | 35.00 | 35.00 | 328,463 |
14 Dec 2023 | 34.50 | 36.25 | 34.00 | 36.00 | 36.00 | 429,441 |
13 Dec 2023 | 36.00 | 36.00 | 33.50 | 34.50 | 34.50 | 546,286 |
12 Dec 2023 | 37.25 | 37.50 | 35.50 | 35.50 | 35.50 | 551,092 |
11 Dec 2023 | 37.00 | 37.50 | 36.50 | 37.25 | 37.25 | 498,110 |
08 Dec 2023 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | 454,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |