Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 28.75 | 28.95 | 28.10 | 28.65 | 28.65 | 50,426 |
28 May 2024 | 28.98 | 28.98 | 28.40 | 28.67 | 28.67 | 86,200 |
27 May 2024 | 28.90 | 29.21 | 28.28 | 28.51 | 28.51 | 99,312 |
24 May 2024 | 28.88 | 29.29 | 28.25 | 28.74 | 28.74 | 150,949 |
23 May 2024 | 29.72 | 29.89 | 28.79 | 28.88 | 28.88 | 156,902 |
22 May 2024 | 29.11 | 29.60 | 29.00 | 29.21 | 29.21 | 92,293 |
21 May 2024 | 30.01 | 30.20 | 29.05 | 29.43 | 29.43 | 180,284 |
17 May 2024 | 29.90 | 30.30 | 29.79 | 29.97 | 29.97 | 93,253 |
16 May 2024 | 30.00 | 30.44 | 29.70 | 29.81 | 29.81 | 44,927 |
15 May 2024 | 30.87 | 30.87 | 29.85 | 29.95 | 29.95 | 89,504 |
14 May 2024 | 29.49 | 30.46 | 29.49 | 30.20 | 30.20 | 70,019 |
13 May 2024 | 30.19 | 30.90 | 29.05 | 29.91 | 29.91 | 113,219 |
10 May 2024 | 29.79 | 30.60 | 29.00 | 29.54 | 29.54 | 73,898 |
09 May 2024 | 29.55 | 30.10 | 29.01 | 29.08 | 29.08 | 87,198 |
08 May 2024 | 29.97 | 30.35 | 29.05 | 29.68 | 29.68 | 272,814 |
07 May 2024 | 30.40 | 31.15 | 29.50 | 29.96 | 29.96 | 353,082 |
06 May 2024 | 30.92 | 31.30 | 30.20 | 30.36 | 30.36 | 63,682 |
03 May 2024 | 31.28 | 31.28 | 30.00 | 30.92 | 30.92 | 84,950 |
02 May 2024 | 31.75 | 31.75 | 30.51 | 30.77 | 30.77 | 87,300 |
30 Apr 2024 | 32.00 | 32.33 | 30.90 | 31.10 | 31.10 | 194,078 |
29 Apr 2024 | 32.05 | 32.50 | 31.59 | 31.96 | 31.96 | 182,717 |
26 Apr 2024 | 30.82 | 31.82 | 30.51 | 31.60 | 31.60 | 291,577 |
25 Apr 2024 | 30.88 | 31.20 | 30.20 | 30.72 | 30.72 | 256,072 |
24 Apr 2024 | 30.02 | 30.82 | 30.02 | 30.40 | 30.40 | 110,057 |
23 Apr 2024 | 30.03 | 30.64 | 29.70 | 30.02 | 30.02 | 157,403 |
22 Apr 2024 | 29.90 | 30.90 | 29.90 | 30.02 | 30.02 | 167,867 |
19 Apr 2024 | 29.00 | 30.50 | 29.00 | 30.38 | 30.38 | 149,069 |
18 Apr 2024 | 30.85 | 30.90 | 29.92 | 30.61 | 30.61 | 218,266 |
16 Apr 2024 | 29.55 | 30.60 | 29.54 | 29.94 | 29.94 | 119,945 |
15 Apr 2024 | 29.00 | 30.45 | 29.00 | 29.85 | 29.85 | 243,605 |
12 Apr 2024 | 31.63 | 32.49 | 30.80 | 31.16 | 31.16 | 168,725 |
10 Apr 2024 | 32.20 | 32.90 | 31.50 | 31.63 | 31.63 | 126,183 |
09 Apr 2024 | 32.60 | 32.95 | 31.91 | 32.10 | 32.10 | 149,636 |
08 Apr 2024 | 33.01 | 33.50 | 32.10 | 32.58 | 32.58 | 186,936 |
05 Apr 2024 | 33.85 | 33.85 | 32.05 | 32.83 | 32.83 | 240,210 |
04 Apr 2024 | 33.75 | 33.95 | 33.00 | 33.31 | 33.31 | 269,377 |
03 Apr 2024 | 30.48 | 33.25 | 28.50 | 32.64 | 32.64 | 498,770 |
02 Apr 2024 | 30.40 | 30.70 | 29.51 | 30.27 | 30.27 | 352,460 |
01 Apr 2024 | 26.10 | 30.20 | 26.10 | 29.73 | 29.73 | 495,687 |
28 Mar 2024 | 27.89 | 28.00 | 26.00 | 26.02 | 26.02 | 508,003 |
27 Mar 2024 | 28.10 | 28.50 | 26.95 | 27.04 | 27.04 | 581,324 |
26 Mar 2024 | 28.70 | 28.95 | 27.80 | 27.93 | 27.93 | 315,875 |
22 Mar 2024 | 29.29 | 29.50 | 28.50 | 28.81 | 28.81 | 214,103 |
21 Mar 2024 | 29.20 | 29.49 | 28.11 | 29.06 | 29.06 | 146,320 |
20 Mar 2024 | 29.05 | 29.44 | 28.50 | 28.97 | 28.97 | 127,351 |
19 Mar 2024 | 30.20 | 30.85 | 28.05 | 28.76 | 28.76 | 187,699 |
18 Mar 2024 | 29.93 | 30.59 | 29.12 | 29.76 | 29.76 | 2,681,563 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 28.09 | 30.99 | 27.00 | 30.00 | 30.00 | 284,398 |
13 Mar 2024 | 30.60 | 31.49 | 27.50 | 28.09 | 28.09 | 430,555 |
12 Mar 2024 | 33.20 | 33.52 | 30.20 | 30.46 | 30.46 | 494,376 |
11 Mar 2024 | 35.00 | 35.00 | 33.10 | 33.52 | 33.52 | 182,837 |
07 Mar 2024 | 34.51 | 35.38 | 34.50 | 34.58 | 34.58 | 125,520 |
06 Mar 2024 | 35.70 | 36.40 | 33.80 | 34.74 | 34.74 | 277,606 |
05 Mar 2024 | 35.91 | 36.60 | 35.30 | 35.86 | 35.86 | 246,638 |
04 Mar 2024 | 36.00 | 36.65 | 35.75 | 35.91 | 35.91 | 297,918 |
01 Mar 2024 | 35.98 | 36.80 | 35.50 | 35.78 | 35.78 | 169,248 |
29 Feb 2024 | 35.69 | 36.00 | 33.10 | 35.57 | 35.57 | 383,987 |
28 Feb 2024 | 35.90 | 36.28 | 33.99 | 34.73 | 34.73 | 274,678 |
27 Feb 2024 | 36.16 | 36.50 | 35.55 | 35.66 | 35.66 | 206,993 |
26 Feb 2024 | 36.89 | 36.90 | 35.81 | 36.15 | 36.15 | 286,251 |
23 Feb 2024 | 35.50 | 37.45 | 34.99 | 35.92 | 35.92 | 493,760 |
22 Feb 2024 | 36.06 | 36.69 | 34.70 | 35.67 | 35.67 | 246,942 |
21 Feb 2024 | 35.80 | 37.15 | 35.80 | 35.96 | 35.96 | 435,176 |
20 Feb 2024 | 34.90 | 36.69 | 34.90 | 36.17 | 36.17 | 654,268 |
19 Feb 2024 | 38.05 | 39.25 | 37.75 | 37.89 | 37.89 | 281,248 |
16 Feb 2024 | 39.70 | 39.70 | 37.26 | 38.66 | 38.66 | 261,713 |
15 Feb 2024 | 37.50 | 39.90 | 37.05 | 39.22 | 39.22 | 928,002 |
14 Feb 2024 | 32.97 | 37.50 | 32.20 | 36.79 | 36.79 | 515,635 |
13 Feb 2024 | 35.45 | 35.45 | 32.80 | 33.48 | 33.48 | 425,422 |
12 Feb 2024 | 37.60 | 37.60 | 34.52 | 35.03 | 35.03 | 436,477 |
09 Feb 2024 | 39.80 | 39.80 | 37.00 | 37.51 | 37.51 | 571,347 |
08 Feb 2024 | 38.00 | 42.50 | 38.00 | 39.43 | 39.43 | 1,708,654 |
08 Feb 2024 | 4:3 Stock split | |||||
07 Feb 2024 | 38.19 | 38.85 | 37.50 | 37.76 | 37.76 | 2,019,311 |
06 Feb 2024 | 38.85 | 39.74 | 37.49 | 37.65 | 37.65 | 2,258,257 |
05 Feb 2024 | 41.08 | 42.04 | 38.24 | 38.55 | 38.55 | 2,344,602 |
02 Feb 2024 | 43.26 | 43.50 | 40.13 | 40.70 | 40.70 | 5,958,662 |
01 Feb 2024 | 42.26 | 42.75 | 41.47 | 42.44 | 42.44 | 1,431,005 |
31 Jan 2024 | 39.11 | 41.78 | 38.10 | 41.14 | 41.14 | 1,645,211 |
30 Jan 2024 | 39.22 | 39.38 | 37.87 | 38.47 | 38.47 | 1,155,609 |
29 Jan 2024 | 38.53 | 38.99 | 37.87 | 38.78 | 38.78 | 1,208,511 |
25 Jan 2024 | 37.84 | 38.16 | 37.58 | 37.77 | 37.77 | 304,346 |
24 Jan 2024 | 38.92 | 38.92 | 37.46 | 37.60 | 37.60 | 724,526 |
23 Jan 2024 | 38.96 | 38.96 | 38.25 | 38.50 | 38.50 | 512,186 |
19 Jan 2024 | 42.75 | 43.42 | 37.50 | 37.94 | 37.94 | 3,896,803 |
18 Jan 2024 | 39.38 | 39.59 | 38.44 | 39.13 | 39.13 | 373,765 |
17 Jan 2024 | 38.51 | 39.64 | 38.24 | 39.28 | 39.28 | 397,462 |
16 Jan 2024 | 38.25 | 38.81 | 37.88 | 38.34 | 38.34 | 427,421 |
15 Jan 2024 | 40.76 | 40.76 | 37.84 | 37.97 | 37.97 | 1,786,027 |
12 Jan 2024 | 39.13 | 40.13 | 39.13 | 39.85 | 39.85 | 574,610 |
11 Jan 2024 | 41.70 | 42.75 | 38.47 | 38.79 | 38.79 | 2,017,087 |
10 Jan 2024 | 39.41 | 41.31 | 39.33 | 41.12 | 41.12 | 765,243 |
09 Jan 2024 | 41.44 | 41.78 | 38.81 | 39.04 | 39.04 | 1,969,786 |
08 Jan 2024 | 43.49 | 44.92 | 40.24 | 40.63 | 40.63 | 2,357,645 |
05 Jan 2024 | 41.43 | 42.38 | 41.42 | 42.20 | 42.20 | 545,318 |
04 Jan 2024 | 42.82 | 43.46 | 40.82 | 41.02 | 41.02 | 1,901,545 |
03 Jan 2024 | 43.49 | 45.00 | 41.55 | 41.89 | 41.89 | 1,319,462 |
02 Jan 2024 | 43.02 | 50.25 | 42.22 | 42.92 | 42.92 | 2,110,429 |
01 Jan 2024 | 42.28 | 43.41 | 41.66 | 43.17 | 43.17 | 328,907 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |