Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 42.50 | 42.50 | 39.61 | 40.08 | 40.08 | 6,155 |
02 May 2024 | 42.17 | 42.17 | 40.12 | 41.69 | 41.69 | 11,832 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 41.53 | 43.20 | 40.00 | 40.18 | 40.18 | 11,668 |
29 Apr 2024 | 44.40 | 44.40 | 40.73 | 41.53 | 41.53 | 34,452 |
26 Apr 2024 | 44.00 | 44.00 | 41.95 | 42.41 | 42.41 | 16,266 |
25 Apr 2024 | 51.00 | 51.00 | 43.31 | 43.99 | 43.99 | 125,171 |
24 Apr 2024 | 44.00 | 47.98 | 44.00 | 47.98 | 47.98 | 311,677 |
23 Apr 2024 | 38.99 | 39.99 | 35.11 | 39.99 | 39.99 | 65,845 |
22 Apr 2024 | 32.10 | 35.99 | 32.00 | 33.33 | 33.33 | 10,899 |
19 Apr 2024 | 33.00 | 33.00 | 31.81 | 32.99 | 32.99 | 7,151 |
18 Apr 2024 | 32.45 | 34.10 | 31.00 | 33.01 | 33.01 | 18,300 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 31.79 | 32.60 | 31.00 | 32.45 | 32.45 | 5,854 |
15 Apr 2024 | 31.66 | 31.79 | 30.45 | 31.79 | 31.79 | 1,283 |
12 Apr 2024 | 30.30 | 32.90 | 30.30 | 31.04 | 31.04 | 8,311 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 32.90 | 32.90 | 30.26 | 30.27 | 30.27 | 2,309 |
09 Apr 2024 | 31.00 | 32.29 | 30.70 | 31.53 | 31.53 | 3,771 |
08 Apr 2024 | 30.07 | 31.94 | 30.07 | 30.69 | 30.69 | 3,422 |
05 Apr 2024 | 29.99 | 32.20 | 29.99 | 30.76 | 30.76 | 22,241 |
04 Apr 2024 | 28.90 | 29.79 | 28.90 | 29.36 | 29.36 | 1,333 |
03 Apr 2024 | 29.80 | 32.60 | 28.25 | 28.90 | 28.90 | 6,205 |
02 Apr 2024 | 28.21 | 31.85 | 28.21 | 29.80 | 29.80 | 1,683 |
01 Apr 2024 | 27.80 | 30.25 | 26.00 | 29.08 | 29.08 | 6,490 |
28 Mar 2024 | 27.77 | 27.77 | 27.63 | 27.64 | 27.64 | 123 |
27 Mar 2024 | 26.83 | 28.30 | 26.01 | 26.80 | 26.80 | 3,102 |
26 Mar 2024 | 28.48 | 28.48 | 27.38 | 28.34 | 28.34 | 1,446 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 27.00 | 28.00 | 25.75 | 27.56 | 27.56 | 1,446 |
21 Mar 2024 | 28.28 | 28.28 | 26.70 | 27.00 | 27.00 | 903 |
20 Mar 2024 | 27.27 | 27.27 | 26.50 | 27.05 | 27.05 | 542 |
19 Mar 2024 | 26.75 | 27.49 | 25.66 | 27.27 | 27.27 | 561 |
18 Mar 2024 | 27.23 | 27.23 | 25.50 | 26.99 | 26.99 | 2,292 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 27.29 | 27.90 | 24.80 | 25.80 | 25.80 | 12,651 |
13 Mar 2024 | 25.00 | 27.49 | 24.40 | 25.96 | 25.96 | 9,575 |
12 Mar 2024 | 29.65 | 29.65 | 26.50 | 26.85 | 26.85 | 4,141 |
11 Mar 2024 | 31.50 | 31.50 | 28.20 | 28.25 | 28.25 | 2,028 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 31.49 | 31.49 | 27.15 | 29.15 | 29.15 | 4,087 |
06 Mar 2024 | 28.15 | 31.95 | 27.55 | 29.07 | 29.07 | 12,780 |
05 Mar 2024 | 29.06 | 29.95 | 28.90 | 29.43 | 29.43 | 474 |
04 Mar 2024 | 30.11 | 30.70 | 29.06 | 29.61 | 29.61 | 3,313 |
01 Mar 2024 | 29.10 | 30.88 | 28.15 | 30.21 | 30.21 | 5,338 |
29 Feb 2024 | 29.35 | 29.35 | 28.40 | 29.02 | 29.02 | 6,135 |
28 Feb 2024 | 30.95 | 30.95 | 28.01 | 28.23 | 28.23 | 6,143 |
27 Feb 2024 | 29.49 | 29.99 | 27.63 | 29.38 | 29.38 | 2,681 |
26 Feb 2024 | 29.40 | 29.98 | 27.02 | 29.44 | 29.44 | 528 |
23 Feb 2024 | 29.29 | 29.50 | 27.46 | 29.45 | 29.45 | 6,515 |
22 Feb 2024 | 29.49 | 29.55 | 28.00 | 29.29 | 29.29 | 7,314 |
21 Feb 2024 | 28.99 | 28.99 | 28.00 | 28.75 | 28.75 | 1,325 |
20 Feb 2024 | 29.49 | 29.49 | 27.80 | 27.95 | 27.95 | 1,211 |
16 Feb 2024 | 28.80 | 28.80 | 26.12 | 27.90 | 27.90 | 1,429 |
15 Feb 2024 | 29.00 | 29.00 | 26.75 | 27.61 | 27.61 | 3,219 |
14 Feb 2024 | 26.85 | 27.85 | 26.55 | 27.47 | 27.47 | 1,827 |
13 Feb 2024 | 28.00 | 28.00 | 25.18 | 26.01 | 26.01 | 8,355 |
12 Feb 2024 | 28.00 | 28.00 | 26.10 | 27.40 | 27.40 | 578 |
09 Feb 2024 | 27.95 | 27.99 | 26.35 | 27.50 | 27.50 | 3,401 |
08 Feb 2024 | 26.01 | 27.89 | 25.86 | 26.98 | 26.98 | 3,988 |
07 Feb 2024 | 28.99 | 28.99 | 26.00 | 27.94 | 27.94 | 19,548 |
06 Feb 2024 | 27.50 | 28.66 | 27.50 | 27.75 | 27.75 | 7,406 |
05 Feb 2024 | 28.40 | 29.49 | 27.50 | 27.50 | 27.50 | 4,457 |
02 Feb 2024 | 28.65 | 29.90 | 28.47 | 28.94 | 28.94 | 6,691 |
01 Feb 2024 | 29.69 | 29.69 | 28.01 | 28.65 | 28.65 | 5,002 |
31 Jan 2024 | 29.49 | 29.98 | 28.70 | 29.43 | 29.43 | 5,003 |
30 Jan 2024 | 29.70 | 29.70 | 27.80 | 29.14 | 29.14 | 1,998 |
29 Jan 2024 | 28.85 | 29.00 | 27.65 | 28.74 | 28.74 | 1,777 |
26 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
25 Jan 2024 | 28.99 | 29.54 | 28.11 | 28.85 | 28.85 | 2,156 |
24 Jan 2024 | 27.41 | 28.40 | 27.00 | 28.38 | 28.38 | 2,418 |
23 Jan 2024 | 28.41 | 28.41 | 27.02 | 27.97 | 27.97 | 5,438 |
22 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
19 Jan 2024 | 29.20 | 29.20 | 27.68 | 28.31 | 28.31 | 3,314 |
18 Jan 2024 | 27.79 | 28.02 | 25.75 | 27.94 | 27.94 | 7,424 |
17 Jan 2024 | 28.47 | 28.47 | 25.96 | 26.69 | 26.69 | 8,122 |
16 Jan 2024 | 28.75 | 29.30 | 27.32 | 27.32 | 27.32 | 17,616 |
12 Jan 2024 | 29.05 | 30.80 | 29.05 | 30.26 | 30.26 | 3,157 |
11 Jan 2024 | 30.90 | 30.90 | 28.57 | 30.07 | 30.07 | 34,944 |
10 Jan 2024 | 33.19 | 33.19 | 30.07 | 30.07 | 30.07 | 33,693 |
09 Jan 2024 | 32.00 | 32.29 | 30.50 | 31.65 | 31.65 | 5,416 |
08 Jan 2024 | 31.00 | 31.99 | 30.80 | 31.00 | 31.00 | 4,984 |
05 Jan 2024 | 30.40 | 31.40 | 30.00 | 30.53 | 30.53 | 6,568 |
04 Jan 2024 | 30.60 | 31.44 | 28.55 | 29.96 | 29.96 | 54,250 |
03 Jan 2024 | 32.15 | 32.15 | 29.70 | 30.05 | 30.05 | 7,339 |
02 Jan 2024 | 29.99 | 30.75 | 28.06 | 30.62 | 30.62 | 2,089 |
29 Dec 2023 | 30.00 | 30.50 | 29.00 | 30.50 | 30.50 | 2,933 |
28 Dec 2023 | 31.60 | 31.60 | 28.65 | 30.49 | 30.49 | 2,652 |
27 Dec 2023 | 30.81 | 30.81 | 28.30 | 30.11 | 30.11 | 1,893 |
26 Dec 2023 | 27.20 | 29.42 | 27.20 | 29.35 | 29.35 | 3,313 |
22 Dec 2023 | 28.60 | 28.60 | 27.05 | 28.10 | 28.10 | 5,460 |
21 Dec 2023 | 27.36 | 28.82 | 26.21 | 27.92 | 27.92 | 6,224 |
20 Dec 2023 | 29.49 | 29.49 | 27.36 | 27.46 | 27.46 | 4,381 |
19 Dec 2023 | 28.60 | 29.88 | 27.56 | 28.80 | 28.80 | 2,929 |
18 Dec 2023 | 29.99 | 29.99 | 28.40 | 28.60 | 28.60 | 7,721 |
15 Dec 2023 | 30.90 | 30.90 | 28.43 | 28.62 | 28.62 | 2,401 |
14 Dec 2023 | 30.70 | 30.70 | 28.20 | 29.92 | 29.92 | 2,852 |
13 Dec 2023 | 31.50 | 31.50 | 29.41 | 29.56 | 29.56 | 13,611 |
12 Dec 2023 | 30.99 | 31.45 | 29.00 | 30.95 | 30.95 | 6,855 |
11 Dec 2023 | 31.48 | 31.48 | 28.71 | 29.98 | 29.98 | 2,012 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |