Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 68.79 | 69.19 | 52.46 | 52.48 | 52.48 | 19,612 |
05 May 2024 | 62.85 | 71.72 | 57.01 | 70.36 | 70.36 | 28,446 |
04 May 2024 | 53.22 | 63.10 | 51.61 | 62.85 | 62.85 | 8,854 |
03 May 2024 | 54.66 | 55.99 | 48.53 | 53.22 | 53.22 | 13,509 |
02 May 2024 | 46.85 | 57.77 | 46.29 | 54.66 | 54.66 | 26,058 |
01 May 2024 | 90.53 | 92.05 | 44.48 | 46.85 | 46.85 | 150,779 |
30 Apr 2024 | 36.92 | 90.81 | 22.55 | 90.53 | 90.53 | 1,370,088 |
29 Apr 2024 | 45.17 | 47.48 | 36.91 | 36.92 | 36.92 | 7,599 |
28 Apr 2024 | 41.79 | 45.25 | 40.69 | 45.17 | 45.17 | 2,148 |
27 Apr 2024 | 38.34 | 46.44 | 37.53 | 41.79 | 41.79 | 8,990 |
26 Apr 2024 | 38.44 | 42.19 | 38.18 | 38.34 | 38.34 | 4,042 |
25 Apr 2024 | 38.49 | 43.93 | 38.18 | 38.44 | 38.44 | 19,761 |
24 Apr 2024 | 35.78 | 39.26 | 35.00 | 38.49 | 38.49 | 12,896 |
23 Apr 2024 | 39.03 | 43.99 | 34.68 | 35.78 | 35.78 | 3,037 |
22 Apr 2024 | 41.59 | 47.54 | 35.95 | 39.03 | 39.03 | 11,461 |
21 Apr 2024 | 35.49 | 41.67 | 33.70 | 41.59 | 41.59 | 35,506 |
20 Apr 2024 | 41.21 | 41.98 | 33.98 | 35.49 | 35.49 | 14,045 |
19 Apr 2024 | 39.56 | 42.29 | 38.25 | 41.21 | 41.21 | 37,205 |
18 Apr 2024 | 42.72 | 43.00 | 38.07 | 39.56 | 39.56 | 3,567 |
17 Apr 2024 | 37.61 | 43.19 | 32.48 | 42.72 | 42.72 | 8,691 |
16 Apr 2024 | 43.02 | 43.04 | 35.86 | 37.61 | 37.61 | 16,673 |
15 Apr 2024 | 41.63 | 44.78 | 37.31 | 43.02 | 43.02 | 21,369 |
14 Apr 2024 | 46.28 | 47.12 | 39.12 | 41.63 | 41.63 | 2,490 |
13 Apr 2024 | 43.58 | 48.74 | 40.61 | 46.28 | 46.28 | 8,079 |
12 Apr 2024 | 33.69 | 44.64 | 33.61 | 43.58 | 43.58 | 18,247 |
11 Apr 2024 | 46.00 | 47.56 | 32.98 | 33.69 | 33.69 | 12,448 |
10 Apr 2024 | 51.62 | 51.79 | 33.24 | 46.00 | 46.00 | 41,579 |
09 Apr 2024 | 45.50 | 51.90 | 43.73 | 51.62 | 51.62 | 14,742 |
08 Apr 2024 | 49.45 | 55.76 | 43.63 | 45.50 | 45.50 | 32,236 |
07 Apr 2024 | 56.48 | 56.73 | 35.75 | 49.45 | 49.45 | 9,228 |
06 Apr 2024 | 60.88 | 60.88 | 46.06 | 56.48 | 56.48 | 225,992 |
05 Apr 2024 | 35.30 | 66.61 | 33.78 | 60.88 | 60.88 | 428,461 |
04 Apr 2024 | 32.05 | 35.71 | 31.53 | 35.30 | 35.30 | 16,765 |
03 Apr 2024 | 39.42 | 103.42 | 31.15 | 32.05 | 32.05 | 1,657 |
02 Apr 2024 | 39.60 | 41.48 | 30.54 | 39.42 | 39.42 | 16,083 |
01 Apr 2024 | 30.73 | 40.41 | 27.31 | 39.60 | 39.60 | 1,963 |
31 Mar 2024 | 33.48 | 35.31 | 30.37 | 30.73 | 30.73 | 8,315 |
30 Mar 2024 | 33.08 | 38.15 | 31.33 | 33.48 | 33.48 | 14,167 |
29 Mar 2024 | 38.14 | 38.56 | 25.38 | 33.08 | 33.08 | 11,661 |
28 Mar 2024 | 33.95 | 41.88 | 10.72 | 38.14 | 38.14 | 25,136 |
27 Mar 2024 | 31.96 | 37.77 | 31.63 | 33.95 | 33.95 | 24,818 |
26 Mar 2024 | 34.37 | 36.33 | 31.63 | 31.96 | 31.96 | 34,649 |
25 Mar 2024 | 35.54 | 36.58 | 33.16 | 34.37 | 34.37 | 21,543 |
24 Mar 2024 | 32.47 | 36.06 | 32.47 | 35.54 | 35.54 | 13,825 |
23 Mar 2024 | 34.59 | 35.33 | 32.10 | 32.47 | 32.47 | 7,943 |
22 Mar 2024 | 40.30 | 40.30 | 34.25 | 34.59 | 34.59 | 18,481 |
21 Mar 2024 | 48.28 | 48.36 | 33.21 | 40.30 | 40.30 | 47,912 |
20 Mar 2024 | 37.69 | 49.32 | 36.20 | 48.28 | 48.28 | 10,605 |
19 Mar 2024 | 44.68 | 46.32 | 34.35 | 37.69 | 37.69 | 49,929 |
18 Mar 2024 | 37.26 | 48.49 | 36.50 | 44.68 | 44.68 | 38,001 |
17 Mar 2024 | 35.15 | 38.07 | 35.14 | 37.26 | 37.26 | 10,758 |
16 Mar 2024 | 35.45 | 36.09 | 30.42 | 35.15 | 35.15 | 71,196 |
15 Mar 2024 | 38.11 | 39.32 | 35.31 | 35.45 | 35.45 | 45,824 |
14 Mar 2024 | 39.72 | 40.24 | 38.06 | 38.11 | 38.11 | 2,323 |
13 Mar 2024 | 39.98 | 42.05 | 38.50 | 39.72 | 39.72 | 26,183 |
12 Mar 2024 | 39.65 | 42.10 | 37.09 | 39.98 | 39.98 | 108,334 |
11 Mar 2024 | 38.97 | 41.83 | 37.51 | 39.65 | 39.65 | 25,821 |
10 Mar 2024 | 40.08 | 42.81 | 37.93 | 38.97 | 38.97 | 26,060 |
09 Mar 2024 | 48.17 | 49.03 | 40.06 | 40.08 | 40.08 | 36,080 |
08 Mar 2024 | 43.79 | 48.17 | 37.24 | 48.17 | 48.17 | 66,324 |
07 Mar 2024 | 42.99 | 50.37 | 37.26 | 43.79 | 43.79 | 13,385 |
06 Mar 2024 | 41.54 | 50.04 | 37.73 | 42.99 | 42.99 | 85,353 |
05 Mar 2024 | 37.77 | 54.02 | 32.84 | 41.54 | 41.54 | 93,463 |
04 Mar 2024 | 40.93 | 46.96 | 28.49 | 37.77 | 37.77 | 203,588 |
03 Mar 2024 | 50.50 | 52.29 | 40.81 | 40.93 | 40.93 | 65,889 |
02 Mar 2024 | 49.20 | 52.75 | 47.62 | 50.50 | 50.50 | 49,489 |
01 Mar 2024 | 51.17 | 52.78 | 48.93 | 49.20 | 49.20 | 28,064 |
29 Feb 2024 | 55.17 | 55.17 | 46.92 | 51.17 | 51.17 | 23,525 |
28 Feb 2024 | 54.34 | 61.36 | 36.69 | 55.17 | 55.17 | 126,441 |
27 Feb 2024 | 53.72 | 59.05 | 50.84 | 54.34 | 54.34 | 21,894 |
26 Feb 2024 | 55.41 | 55.89 | 53.57 | 53.72 | 53.72 | 9,426 |
25 Feb 2024 | 55.01 | 58.11 | 49.09 | 55.41 | 55.41 | 13,082 |
24 Feb 2024 | 59.25 | 59.64 | 52.22 | 55.01 | 55.01 | 23,068 |
23 Feb 2024 | 60.96 | 61.74 | 53.37 | 59.25 | 59.25 | 30,849 |
22 Feb 2024 | 61.11 | 65.21 | 57.64 | 60.96 | 60.96 | 22,191 |
21 Feb 2024 | 67.46 | 67.70 | 59.52 | 61.11 | 61.11 | 13,890 |
20 Feb 2024 | 68.77 | 70.70 | 66.75 | 67.46 | 67.46 | 13,828 |
19 Feb 2024 | 73.57 | 73.66 | 64.61 | 68.77 | 68.77 | 16,998 |
18 Feb 2024 | 76.62 | 76.62 | 68.27 | 73.57 | 73.57 | 20,723 |
17 Feb 2024 | 77.54 | 81.47 | 70.75 | 76.62 | 76.62 | 32,848 |
16 Feb 2024 | 70.70 | 81.72 | 70.75 | 77.54 | 77.54 | 37,295 |
15 Feb 2024 | 71.05 | 81.07 | 69.67 | 70.70 | 70.70 | 62,523 |
14 Feb 2024 | 59.78 | 77.42 | 56.10 | 71.05 | 71.05 | 41,150 |
13 Feb 2024 | 61.41 | 70.72 | 58.74 | 59.78 | 59.78 | 23,026 |
12 Feb 2024 | 57.52 | 64.72 | 54.14 | 61.41 | 61.41 | 27,616 |
11 Feb 2024 | 62.18 | 65.19 | 44.25 | 57.52 | 57.52 | 32,352 |
10 Feb 2024 | 58.65 | 68.30 | 42.53 | 62.18 | 62.18 | 25,313 |
09 Feb 2024 | 54.13 | 62.09 | 40.68 | 58.65 | 58.65 | 30,221 |
08 Feb 2024 | 41.08 | 57.72 | 38.58 | 54.13 | 54.13 | 32,169 |
07 Feb 2024 | 34.52 | 43.00 | 27.14 | 41.08 | 41.08 | 70,190 |
06 Feb 2024 | 33.91 | 34.87 | 27.70 | 34.52 | 34.52 | 16,825 |
05 Feb 2024 | 33.18 | 35.29 | 29.27 | 33.91 | 33.91 | 5,952 |
04 Feb 2024 | 34.21 | 34.97 | 30.25 | 33.18 | 33.18 | 11,190 |
03 Feb 2024 | 32.22 | 35.06 | 29.38 | 34.21 | 34.21 | 14,121 |
02 Feb 2024 | 34.74 | 36.15 | 31.16 | 32.22 | 32.22 | 15,602 |
01 Feb 2024 | 37.58 | 42.17 | 31.70 | 34.74 | 34.74 | 25,761 |
31 Jan 2024 | 35.13 | 41.82 | 31.80 | 37.58 | 37.58 | 22,951 |
30 Jan 2024 | 33.26 | 37.16 | 31.96 | 35.13 | 35.13 | 5,176 |
29 Jan 2024 | 35.47 | 36.10 | 31.62 | 33.26 | 33.26 | 6,144 |
28 Jan 2024 | 35.72 | 40.87 | 31.62 | 35.47 | 35.47 | 15,013 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |