Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 38.00 | 42.00 | 37.20 | 40.00 | 40.00 | 7,719 |
01 May 2024 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | 106,669 |
30 Apr 2024 | 40.00 | 40.80 | 38.28 | 40.00 | 40.00 | 15,163 |
29 Apr 2024 | 40.00 | 42.00 | 38.55 | 40.00 | 40.00 | 155 |
26 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
25 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
24 Apr 2024 | 40.00 | 41.40 | 41.40 | 40.00 | 40.00 | 8,000 |
23 Apr 2024 | 38.50 | 40.35 | 35.00 | 39.50 | 39.50 | 10,002 |
22 Apr 2024 | 37.50 | 42.00 | 37.70 | 38.50 | 38.50 | 33,410 |
19 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
18 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
17 Apr 2024 | 40.00 | 42.00 | 35.00 | 37.50 | 37.50 | 23,962 |
16 Apr 2024 | 40.00 | 37.20 | 37.20 | 40.00 | 40.00 | 32 |
15 Apr 2024 | 40.00 | 40.00 | 38.20 | 40.00 | 40.00 | 28,341 |
12 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
11 Apr 2024 | 40.00 | 38.00 | 38.00 | 40.00 | 40.00 | 12 |
10 Apr 2024 | 40.00 | 38.00 | 38.00 | 40.00 | 40.00 | 29 |
09 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
08 Apr 2024 | 40.00 | 40.00 | 38.28 | 40.00 | 40.00 | 6,169 |
05 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
04 Apr 2024 | 40.00 | 40.00 | 39.25 | 40.00 | 40.00 | 22,609 |
03 Apr 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 648 |
02 Apr 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 3,481 |
28 Mar 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 686 |
27 Mar 2024 | 40.00 | 40.80 | 38.00 | 39.00 | 39.00 | 7,577 |
26 Mar 2024 | 40.00 | 38.00 | 38.00 | 39.00 | 39.00 | 823 |
25 Mar 2024 | 41.00 | 40.00 | 40.00 | 39.00 | 39.00 | 4,398 |
22 Mar 2024 | 40.00 | 40.96 | 40.00 | 41.00 | 41.00 | 1,854 |
21 Mar 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1,378 |
20 Mar 2024 | 41.00 | 40.00 | 37.00 | 37.00 | 37.00 | 641 |
19 Mar 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 4,595 |
18 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 9,913 |
15 Mar 2024 | 41.00 | 40.00 | 37.00 | 41.00 | 41.00 | 10,712 |
14 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 1,517 |
13 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 2,700 |
12 Mar 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 416 |
11 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 3,000 |
08 Mar 2024 | 41.00 | 40.50 | 40.50 | 41.00 | 41.00 | 12,040 |
07 Mar 2024 | 41.00 | 41.00 | 40.04 | 41.00 | 41.00 | 7,829 |
06 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 220 |
05 Mar 2024 | 41.00 | 40.00 | 39.20 | 41.00 | 41.00 | 807 |
04 Mar 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 6,000 |
01 Mar 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 4,790 |
29 Feb 2024 | 41.00 | 40.14 | 40.00 | 41.00 | 41.00 | 11,914 |
28 Feb 2024 | 41.00 | 42.00 | 42.00 | 41.00 | 41.00 | 1,432 |
27 Feb 2024 | 41.00 | 40.50 | 40.50 | 41.00 | 41.00 | 844 |
26 Feb 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 86 |
23 Feb 2024 | 41.00 | 40.70 | 40.00 | 41.00 | 41.00 | 3,291 |
22 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
21 Feb 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 27,095 |
20 Feb 2024 | 40.00 | 40.00 | 40.00 | 41.00 | 41.00 | 16 |
19 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
16 Feb 2024 | 40.00 | 42.00 | 42.00 | 40.00 | 40.00 | 1,495 |
15 Feb 2024 | 40.00 | 42.00 | 41.50 | 40.00 | 40.00 | 9,750 |
14 Feb 2024 | 40.50 | 42.00 | 38.00 | 38.00 | 38.00 | 42,578 |
13 Feb 2024 | 40.00 | 42.00 | 39.50 | 40.00 | 40.00 | 50,780 |
12 Feb 2024 | 40.00 | 39.10 | 39.10 | 40.00 | 40.00 | 141 |
09 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
08 Feb 2024 | 40.00 | 41.00 | 38.60 | 40.00 | 40.00 | 51,028 |
07 Feb 2024 | 40.00 | 41.00 | 41.00 | 40.00 | 40.00 | 4,455 |
06 Feb 2024 | 40.00 | 40.06 | 40.06 | 40.00 | 40.00 | 600 |
05 Feb 2024 | 41.00 | 42.00 | 37.00 | 40.00 | 40.00 | 39,541 |
02 Feb 2024 | 41.00 | 42.00 | 42.00 | 41.00 | 41.00 | 2,915 |
01 Feb 2024 | 41.00 | 42.00 | 39.20 | 41.00 | 41.00 | 744 |
31 Jan 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 1,531 |
30 Jan 2024 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | 3,485 |
29 Jan 2024 | 41.50 | 40.21 | 40.15 | 41.50 | 41.50 | 15,000 |
26 Jan 2024 | 41.50 | 41.38 | 40.00 | 41.50 | 41.50 | 2,120 |
25 Jan 2024 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 16,185 |
24 Jan 2024 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | 1,757 |
23 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
22 Jan 2024 | 41.50 | 43.00 | 43.00 | 41.50 | 41.50 | 69 |
19 Jan 2024 | 41.50 | 41.00 | 41.00 | 41.50 | 41.50 | 1,390 |
18 Jan 2024 | 41.50 | 41.38 | 40.00 | 41.50 | 41.50 | 1,372 |
17 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
16 Jan 2024 | 41.50 | 43.80 | 40.00 | 41.50 | 41.50 | 679 |
15 Jan 2024 | 41.50 | 41.80 | 40.20 | 41.50 | 41.50 | 1,920 |
12 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
11 Jan 2024 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | 6,365 |
10 Jan 2024 | 41.50 | 42.25 | 40.00 | 41.50 | 41.50 | 23,931 |
09 Jan 2024 | 40.00 | 40.00 | 40.00 | 41.50 | 41.50 | 15,000 |
08 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
05 Jan 2024 | 42.50 | 42.10 | 42.10 | 41.50 | 41.50 | 1,235 |
04 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
03 Jan 2024 | 41.50 | 42.10 | 42.10 | 41.50 | 41.50 | 5 |
02 Jan 2024 | 39.00 | 44.00 | 42.10 | 41.50 | 41.50 | 18,204 |
29 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
28 Dec 2023 | 36.50 | 40.00 | 33.00 | 39.00 | 39.00 | 25,175 |
27 Dec 2023 | 37.00 | 40.00 | 33.00 | 36.50 | 36.50 | 6,259 |
22 Dec 2023 | 36.50 | 40.00 | 35.00 | 36.50 | 36.50 | 13,670 |
21 Dec 2023 | 36.50 | 40.00 | 33.00 | 36.50 | 36.50 | 6,332 |
20 Dec 2023 | 39.50 | 37.60 | 37.60 | 39.50 | 39.50 | 2,130 |
19 Dec 2023 | 39.50 | 40.80 | 37.00 | 39.50 | 39.50 | 9,903 |
18 Dec 2023 | 39.50 | 41.80 | 40.40 | 39.50 | 39.50 | 9,420 |
15 Dec 2023 | 39.50 | 40.50 | 37.00 | 39.50 | 39.50 | 6,260 |
14 Dec 2023 | 39.50 | 38.51 | 38.51 | 39.50 | 39.50 | 10,000 |
13 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
12 Dec 2023 | 39.50 | 41.00 | 37.20 | 37.20 | 37.20 | 25,890 |
11 Dec 2023 | 39.50 | 41.80 | 38.50 | 39.50 | 39.50 | 35,623 |
08 Dec 2023 | 39.50 | 39.97 | 39.97 | 39.50 | 39.50 | 5,445 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |