Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 49.00 | 51.00 | 47.00 | 49.00 | 49.00 | 28,876 |
30 Apr 2024 | 49.00 | 51.00 | 47.00 | 49.00 | 49.00 | 7,436 |
29 Apr 2024 | 48.50 | 52.00 | 47.00 | 49.00 | 49.00 | 27,641 |
26 Apr 2024 | 47.00 | 50.00 | 47.00 | 48.50 | 48.50 | 82,297 |
25 Apr 2024 | 44.00 | 49.00 | 44.00 | 47.00 | 47.00 | 142,005 |
24 Apr 2024 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 30,120 |
23 Apr 2024 | 44.50 | 47.00 | 43.00 | 45.00 | 45.00 | 52,521 |
22 Apr 2024 | 44.50 | 46.00 | 44.35 | 44.50 | 44.50 | 2,900 |
19 Apr 2024 | 44.50 | 46.00 | 43.50 | 44.50 | 44.50 | 23,716 |
18 Apr 2024 | 44.50 | 46.00 | 44.25 | 44.50 | 44.50 | 27,550 |
17 Apr 2024 | 48.50 | 48.92 | 43.00 | 44.00 | 44.00 | 137,207 |
16 Apr 2024 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | 8,075 |
15 Apr 2024 | 48.50 | 49.00 | 47.00 | 48.50 | 48.50 | 34,155 |
12 Apr 2024 | 49.50 | 52.00 | 48.00 | 48.50 | 48.50 | 16,460 |
11 Apr 2024 | 49.50 | 52.00 | 47.00 | 47.00 | 47.00 | 21,476 |
10 Apr 2024 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | 4,647 |
09 Apr 2024 | 49.50 | 52.00 | 51.30 | 49.50 | 49.50 | 12,586 |
08 Apr 2024 | 49.50 | 52.00 | 47.00 | 49.00 | 49.00 | 21,298 |
05 Apr 2024 | 49.50 | 52.00 | 47.00 | 49.50 | 49.50 | 14,833 |
04 Apr 2024 | 46.00 | 52.00 | 49.20 | 49.20 | 49.20 | 1,355,687 |
03 Apr 2024 | 46.00 | 46.40 | 45.00 | 46.00 | 46.00 | 9,263 |
02 Apr 2024 | 46.00 | 46.50 | 45.00 | 46.00 | 46.00 | 14,704 |
28 Mar 2024 | 50.00 | 52.00 | 45.00 | 46.00 | 46.00 | 67,422 |
27 Mar 2024 | 50.00 | 50.60 | 48.00 | 50.00 | 50.00 | 89,336 |
26 Mar 2024 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | 34,446 |
25 Mar 2024 | 51.50 | 53.00 | 50.00 | 50.00 | 50.00 | 61,001 |
22 Mar 2024 | 51.50 | 52.00 | 50.00 | 51.00 | 51.00 | 9,624 |
21 Mar 2024 | 53.00 | 53.00 | 48.50 | 50.00 | 50.00 | 44,574 |
20 Mar 2024 | 53.50 | 55.00 | 50.00 | 50.00 | 50.00 | 15,854 |
19 Mar 2024 | 54.00 | 56.00 | 50.00 | 53.50 | 53.50 | 36,204 |
18 Mar 2024 | 56.00 | 55.00 | 52.00 | 54.00 | 54.00 | 30,160 |
15 Mar 2024 | 56.50 | 58.00 | 52.50 | 56.00 | 56.00 | 27,701 |
14 Mar 2024 | 56.50 | 56.60 | 55.00 | 56.50 | 56.50 | 6,575 |
13 Mar 2024 | 56.50 | 56.45 | 55.00 | 56.50 | 56.50 | 2,184 |
12 Mar 2024 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | 27,373 |
11 Mar 2024 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | 158,156 |
08 Mar 2024 | 56.50 | 57.18 | 55.00 | 56.60 | 56.60 | 8,376 |
07 Mar 2024 | 57.50 | 58.20 | 55.00 | 58.00 | 58.00 | 36,454 |
06 Mar 2024 | 57.50 | 60.00 | 55.00 | 60.00 | 60.00 | 176,410 |
05 Mar 2024 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 100,949 |
04 Mar 2024 | 48.00 | 56.00 | 46.00 | 51.00 | 51.00 | 104,052 |
01 Mar 2024 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 37,968 |
29 Feb 2024 | 50.50 | 52.00 | 44.00 | 49.00 | 49.00 | 209,769 |
28 Feb 2024 | 50.50 | 53.00 | 48.75 | 50.00 | 50.00 | 98,315 |
27 Feb 2024 | 42.50 | 54.00 | 42.00 | 49.00 | 49.00 | 431,650 |
26 Feb 2024 | 38.50 | 45.00 | 38.00 | 42.00 | 42.00 | 4,570,413 |
23 Feb 2024 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | 50,619 |
22 Feb 2024 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 7,109 |
21 Feb 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 3,151 |
20 Feb 2024 | 39.00 | 39.90 | 38.50 | 39.00 | 39.00 | 5,004 |
19 Feb 2024 | 39.00 | 38.00 | 38.00 | 39.00 | 39.00 | 8,658 |
16 Feb 2024 | 39.00 | 39.90 | 38.00 | 38.00 | 38.00 | 52,012 |
15 Feb 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 19,486 |
14 Feb 2024 | 39.00 | 40.00 | 39.25 | 39.00 | 39.00 | 5,880 |
13 Feb 2024 | 41.50 | 42.80 | 38.00 | 38.00 | 38.00 | 224,685 |
12 Feb 2024 | 41.50 | 45.00 | 38.00 | 41.00 | 41.00 | 44,366 |
09 Feb 2024 | 41.50 | 42.90 | 38.00 | 38.00 | 38.00 | 67,427 |
08 Feb 2024 | 41.50 | 45.00 | 38.00 | 38.00 | 38.00 | 317,237 |
07 Feb 2024 | 41.50 | 45.00 | 38.00 | 38.00 | 38.00 | 100,682 |
06 Feb 2024 | 41.50 | 42.90 | 38.50 | 42.90 | 42.90 | 18,958 |
05 Feb 2024 | 41.50 | 45.00 | 38.00 | 39.00 | 39.00 | 130,318 |
02 Feb 2024 | 41.50 | 45.00 | 39.20 | 40.00 | 40.00 | 14,385 |
01 Feb 2024 | 41.50 | 39.40 | 38.60 | 41.50 | 41.50 | 2,729 |
31 Jan 2024 | 41.50 | 45.00 | 38.00 | 41.50 | 41.50 | 1,455 |
30 Jan 2024 | 41.50 | 45.00 | 38.00 | 41.50 | 41.50 | 40,774 |
29 Jan 2024 | 41.50 | 45.00 | 38.00 | 41.50 | 41.50 | 15,263 |
26 Jan 2024 | 41.50 | 40.00 | 38.50 | 41.50 | 41.50 | 22,317 |
25 Jan 2024 | 42.50 | 45.00 | 40.00 | 41.50 | 41.50 | 125,853 |
24 Jan 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 90,840 |
23 Jan 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 13,730 |
22 Jan 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 9,288 |
19 Jan 2024 | 42.50 | 45.00 | 41.00 | 42.50 | 42.50 | 6,547 |
18 Jan 2024 | 42.50 | 41.40 | 40.00 | 42.50 | 42.50 | 38,262 |
17 Jan 2024 | 42.50 | 41.80 | 40.00 | 40.00 | 40.00 | 98,082 |
16 Jan 2024 | 42.50 | 45.00 | 40.00 | 40.10 | 40.10 | 62,109 |
15 Jan 2024 | 42.45 | 46.00 | 40.30 | 42.00 | 42.00 | 170,824 |
12 Jan 2024 | 45.50 | 46.90 | 45.00 | 45.50 | 45.50 | 30,464 |
11 Jan 2024 | 46.00 | 46.90 | 44.00 | 45.00 | 45.00 | 215,317 |
10 Jan 2024 | 46.00 | 49.00 | 45.00 | 47.00 | 47.00 | 440,675 |
09 Jan 2024 | 47.50 | 46.00 | 45.00 | 45.00 | 45.00 | 163,455 |
08 Jan 2024 | 49.00 | 50.00 | 45.00 | 47.50 | 47.50 | 36,338 |
05 Jan 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 14,987 |
04 Jan 2024 | 49.50 | 50.00 | 48.00 | 50.00 | 50.00 | 70,568 |
03 Jan 2024 | 49.50 | 49.85 | 48.00 | 48.80 | 48.80 | 68,889 |
02 Jan 2024 | 49.50 | 50.00 | 49.00 | 49.80 | 49.80 | 69,193 |
29 Dec 2023 | 49.50 | 49.95 | 49.00 | 49.50 | 49.50 | 11,317 |
28 Dec 2023 | 49.50 | 50.00 | 48.00 | 50.00 | 50.00 | 112,460 |
27 Dec 2023 | 52.00 | 50.00 | 48.50 | 50.00 | 50.00 | 149,552 |
22 Dec 2023 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 195,101 |
21 Dec 2023 | 49.50 | 49.75 | 49.00 | 49.00 | 49.00 | 174,810 |
20 Dec 2023 | 52.50 | 54.00 | 49.00 | 49.60 | 49.60 | 231,552 |
19 Dec 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 80,325 |
18 Dec 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 94,130 |
15 Dec 2023 | 56.00 | 56.34 | 55.00 | 55.00 | 55.00 | 31,460 |
14 Dec 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 46,392 |
13 Dec 2023 | 56.00 | 57.00 | 54.60 | 56.00 | 56.00 | 11,440 |
12 Dec 2023 | 56.00 | 56.34 | 55.00 | 56.00 | 56.00 | 87,031 |
11 Dec 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 108,459 |
08 Dec 2023 | 56.00 | 56.40 | 55.30 | 56.00 | 56.00 | 87,264 |
07 Dec 2023 | 56.00 | 56.96 | 56.96 | 56.00 | 56.00 | 262 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |