Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 38.55 | 39.50 | 38.55 | 39.50 | 39.50 | 28,231 |
02 May 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
29 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
26 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
25 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
24 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
23 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
22 Apr 2024 | 37.20 | 38.00 | 37.50 | 38.00 | 38.00 | 187,500 |
19 Apr 2024 | 37.90 | 37.21 | 37.21 | 37.21 | 37.21 | 26 |
18 Apr 2024 | 38.35 | 38.80 | 38.80 | 38.80 | 38.80 | 2 |
17 Apr 2024 | 38.45 | 38.50 | 38.50 | 38.50 | 38.50 | 250,946 |
16 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
15 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
12 Apr 2024 | 38.65 | 38.90 | 38.90 | 38.90 | 38.90 | 244,000 |
11 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
10 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
09 Apr 2024 | 39.65 | 39.60 | 39.50 | 39.50 | 39.50 | 199 |
08 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
05 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
04 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
03 Apr 2024 | 38.95 | 39.00 | 39.00 | 39.00 | 39.00 | 15,000 |
02 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
28 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
27 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
26 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
25 Mar 2024 | 39.17 | 38.30 | 38.30 | 38.30 | 38.30 | 5 |
22 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
21 Mar 2024 | 38.05 | 39.40 | 39.40 | 39.40 | 39.40 | 10,000 |
20 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
19 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
18 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
15 Mar 2024 | 37.78 | 38.25 | 38.25 | 38.25 | 38.25 | 2 |
14 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
13 Mar 2024 | 37.08 | 37.80 | 37.55 | 37.80 | 37.80 | 20,000 |
12 Mar 2024 | 37.13 | 37.35 | 37.35 | 37.53 | 37.53 | 5 |
11 Mar 2024 | 36.55 | 37.45 | 37.45 | 37.45 | 37.45 | 5 |
08 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
07 Mar 2024 | 36.20 | 36.80 | 36.40 | 36.80 | 36.80 | 30,000 |
06 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
05 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
04 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
01 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
29 Feb 2024 | 36.00 | 36.40 | 36.40 | 36.40 | 36.40 | 5 |
28 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
27 Feb 2024 | 36.15 | 36.45 | 36.05 | 36.05 | 36.05 | 165,225 |
26 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
23 Feb 2024 | 36.30 | 36.80 | 36.80 | 36.80 | 36.80 | 24,825 |
22 Feb 2024 | 36.15 | 36.10 | 35.85 | 36.10 | 36.10 | 506,488 |
21 Feb 2024 | 35.47 | 35.65 | 35.55 | 35.65 | 35.65 | 35,000 |
20 Feb 2024 | 35.03 | 35.00 | 35.00 | 35.00 | 35.00 | 200,000 |
19 Feb 2024 | 34.50 | 35.51 | 34.55 | 35.10 | 35.10 | 42,186 |
16 Feb 2024 | 33.83 | 34.78 | 34.45 | 34.45 | 34.45 | 60,004 |
15 Feb 2024 | 33.83 | 33.55 | 33.55 | 33.55 | 33.55 | 400 |
14 Feb 2024 | 32.70 | 33.00 | 32.67 | 33.00 | 33.00 | 23,840 |
13 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
12 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
09 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
08 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
07 Feb 2024 | 32.00 | 32.00 | 31.83 | 32.00 | 32.00 | 94,000 |
06 Feb 2024 | 32.05 | 32.00 | 32.00 | 32.00 | 32.00 | 176 |
05 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
02 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
01 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
31 Jan 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
30 Jan 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
29 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
26 Jan 2024 | 32.40 | 33.30 | 33.30 | 33.30 | 33.30 | 27,000 |
25 Jan 2024 | 32.30 | 32.50 | 32.00 | 32.50 | 32.50 | 53,000 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
19 Jan 2024 | 32.45 | 32.75 | 32.15 | 32.75 | 32.75 | 40,091 |
18 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
17 Jan 2024 | 32.05 | 32.40 | 32.13 | 32.40 | 32.40 | 20,002 |
16 Jan 2024 | 32.75 | 33.00 | 33.00 | 33.00 | 33.00 | 5,000 |
15 Jan 2024 | 32.80 | 33.95 | 33.95 | 33.95 | 33.95 | 345 |
12 Jan 2024 | 32.25 | 32.55 | 32.55 | 32.55 | 32.55 | 50 |
11 Jan 2024 | 31.92 | 32.01 | 32.01 | 32.01 | 32.01 | 1,680 |
10 Jan 2024 | 32.05 | 31.94 | 31.94 | 31.94 | 31.94 | 1,230 |
09 Jan 2024 | 32.05 | 31.97 | 31.97 | 31.97 | 31.97 | 928 |
08 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,282 |
05 Jan 2024 | 31.92 | 32.00 | 32.00 | 32.00 | 32.00 | 674 |
04 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
03 Jan 2024 | 32.15 | 32.50 | 32.00 | 32.10 | 32.10 | 2,026 |
02 Jan 2024 | 32.05 | 32.43 | 32.26 | 32.26 | 32.26 | 4,768 |
29 Dec 2023 | 31.88 | 31.95 | 31.95 | 31.95 | 31.95 | 3,438 |
28 Dec 2023 | 32.30 | 32.55 | 32.06 | 32.06 | 32.06 | 10,112 |
27 Dec 2023 | 32.10 | 32.37 | 32.37 | 32.37 | 32.37 | 992 |
22 Dec 2023 | 32.00 | 32.10 | 32.00 | 32.03 | 32.03 | 2,000 |
21 Dec 2023 | 31.73 | 32.30 | 32.20 | 32.20 | 32.20 | 1,243 |
20 Dec 2023 | 32.10 | 32.02 | 31.85 | 31.94 | 31.94 | 5,988 |
19 Dec 2023 | 32.65 | 32.48 | 32.00 | 32.25 | 32.25 | 17,602 |
18 Dec 2023 | 33.17 | 33.00 | 32.95 | 32.95 | 32.95 | 856 |
15 Dec 2023 | 33.53 | 33.40 | 33.00 | 33.00 | 33.00 | 2,605 |
14 Dec 2023 | 33.08 | 33.00 | 33.00 | 33.00 | 33.00 | 794 |
13 Dec 2023 | 33.03 | 33.00 | 33.00 | 33.00 | 33.00 | 2,043 |
12 Dec 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
11 Dec 2023 | 31.67 | 32.00 | 31.99 | 32.00 | 32.00 | 3,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |