Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,425 |
09 May 2024 | 48.00 | 46.25 | 46.25 | 48.00 | 48.00 | 159 |
08 May 2024 | 48.00 | 49.92 | 46.00 | 46.00 | 46.00 | 20,682 |
07 May 2024 | 48.00 | 49.92 | 46.00 | 48.00 | 48.00 | 13,675 |
03 May 2024 | 48.00 | 49.92 | 46.20 | 48.00 | 48.00 | 6,493 |
02 May 2024 | 48.00 | 46.00 | 46.00 | 48.00 | 48.00 | 6,000 |
01 May 2024 | 48.00 | 48.40 | 46.00 | 48.00 | 48.00 | 2,778 |
30 Apr 2024 | 48.00 | 46.75 | 46.00 | 48.00 | 48.00 | 634 |
29 Apr 2024 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 11,260 |
26 Apr 2024 | 48.00 | 46.20 | 46.20 | 48.00 | 48.00 | 443 |
25 Apr 2024 | 48.00 | 49.50 | 46.50 | 48.00 | 48.00 | 10,627 |
24 Apr 2024 | 48.00 | 49.92 | 46.00 | 48.00 | 48.00 | 10,832 |
23 Apr 2024 | 48.00 | 49.92 | 49.92 | 48.00 | 48.00 | 21 |
22 Apr 2024 | 48.00 | 49.92 | 49.92 | 48.00 | 48.00 | 90 |
19 Apr 2024 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 22,834 |
18 Apr 2024 | 48.00 | 46.75 | 46.75 | 48.00 | 48.00 | 263 |
17 Apr 2024 | 48.00 | 49.92 | 46.50 | 48.00 | 48.00 | 16,776 |
16 Apr 2024 | 47.50 | 47.00 | 46.75 | 47.50 | 47.50 | 36,901 |
15 Apr 2024 | 48.00 | 47.25 | 46.00 | 47.50 | 47.50 | 16,647 |
12 Apr 2024 | 48.00 | 50.00 | 45.00 | 45.00 | 45.00 | 14,665 |
11 Apr 2024 | 48.00 | 50.00 | 46.08 | 48.00 | 48.00 | 2,658 |
10 Apr 2024 | 48.00 | 49.92 | 46.08 | 48.00 | 48.00 | 54 |
09 Apr 2024 | 46.50 | 50.00 | 45.00 | 48.00 | 48.00 | 75,187 |
08 Apr 2024 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | 1,256 |
05 Apr 2024 | 46.50 | 47.94 | 47.94 | 46.50 | 46.50 | 4 |
04 Apr 2024 | 43.50 | 48.00 | 45.00 | 46.50 | 46.50 | 42,883 |
03 Apr 2024 | 42.50 | 43.98 | 42.35 | 43.50 | 43.50 | 19,910 |
02 Apr 2024 | 41.50 | 42.85 | 41.70 | 42.50 | 42.50 | 17,734 |
28 Mar 2024 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 6,840 |
27 Mar 2024 | 41.50 | 43.00 | 41.50 | 41.50 | 41.50 | 15,195 |
26 Mar 2024 | 41.50 | 43.00 | 40.06 | 41.40 | 41.40 | 226,446 |
25 Mar 2024 | 38.50 | 42.94 | 37.00 | 41.50 | 41.50 | 26,589 |
22 Mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 3,226 |
21 Mar 2024 | 38.00 | 39.00 | 39.00 | 38.00 | 38.00 | 40 |
20 Mar 2024 | 38.00 | 39.00 | 37.80 | 38.00 | 38.00 | 2,996 |
19 Mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 24,966 |
18 Mar 2024 | 38.00 | 39.00 | 36.00 | 39.00 | 39.00 | 2,109 |
15 Mar 2024 | 38.00 | 38.96 | 38.96 | 38.00 | 38.00 | 123 |
14 Mar 2024 | 38.00 | 38.96 | 37.50 | 38.00 | 38.00 | 11,659 |
13 Mar 2024 | 38.00 | 38.96 | 37.85 | 38.00 | 38.00 | 2,264 |
12 Mar 2024 | 38.00 | 38.96 | 37.66 | 38.00 | 38.00 | 855 |
11 Mar 2024 | 38.00 | 38.96 | 37.66 | 38.00 | 38.00 | 5,198 |
08 Mar 2024 | 38.00 | 38.96 | 38.00 | 38.00 | 38.00 | 480 |
07 Mar 2024 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 19,630 |
06 Mar 2024 | 37.50 | 38.94 | 38.94 | 37.50 | 37.50 | 12 |
05 Mar 2024 | 37.50 | 38.25 | 36.00 | 37.50 | 37.50 | 15,555 |
04 Mar 2024 | 37.50 | 38.25 | 37.40 | 37.50 | 37.50 | 8,463 |
01 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 7,462 |
29 Feb 2024 | 37.50 | 39.00 | 37.30 | 37.50 | 37.50 | 11,570 |
28 Feb 2024 | 37.50 | 38.94 | 37.30 | 37.50 | 37.50 | 6,502 |
27 Feb 2024 | 37.50 | 38.80 | 37.21 | 38.80 | 38.80 | 3,166 |
26 Feb 2024 | 37.50 | 37.10 | 37.10 | 37.50 | 37.50 | 1,380 |
23 Feb 2024 | 37.50 | 39.00 | 37.10 | 37.50 | 37.50 | 12,151 |
22 Feb 2024 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | 6,523 |
21 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1,229 |
20 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
19 Feb 2024 | 37.50 | 37.50 | 36.78 | 37.50 | 37.50 | 1,268 |
16 Feb 2024 | 37.50 | 38.94 | 35.20 | 37.50 | 37.50 | 3,684 |
15 Feb 2024 | 37.50 | 38.94 | 37.00 | 37.50 | 37.50 | 106,609 |
14 Feb 2024 | 37.50 | 36.75 | 36.75 | 37.50 | 37.50 | 2,087 |
13 Feb 2024 | 37.50 | 39.00 | 36.33 | 37.50 | 37.50 | 46,569 |
12 Feb 2024 | 37.50 | 39.00 | 35.20 | 35.20 | 35.20 | 386 |
09 Feb 2024 | 37.50 | 37.50 | 36.22 | 37.50 | 37.50 | 18,313 |
08 Feb 2024 | 37.50 | 36.00 | 36.00 | 37.50 | 37.50 | 103 |
07 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
06 Feb 2024 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | 12,773 |
05 Feb 2024 | 38.00 | 37.00 | 34.60 | 34.60 | 34.60 | 100,400 |
02 Feb 2024 | 38.00 | 37.04 | 37.00 | 38.00 | 38.00 | 36,316 |
01 Feb 2024 | 38.00 | 37.04 | 37.04 | 38.00 | 38.00 | 418 |
31 Jan 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 1,159 |
30 Jan 2024 | 38.00 | 38.90 | 37.04 | 38.00 | 38.00 | 4,040 |
29 Jan 2024 | 38.00 | 37.22 | 37.04 | 38.00 | 38.00 | 13,000 |
26 Jan 2024 | 38.00 | 38.96 | 37.22 | 38.00 | 38.00 | 3,157 |
25 Jan 2024 | 38.00 | 39.80 | 37.50 | 39.80 | 39.80 | 14,638 |
24 Jan 2024 | 37.50 | 40.00 | 37.04 | 38.00 | 38.00 | 18,164 |
23 Jan 2024 | 37.50 | 38.00 | 36.00 | 37.50 | 37.50 | 1,692,671 |
22 Jan 2024 | 38.50 | 39.00 | 36.45 | 38.00 | 38.00 | 162,616 |
19 Jan 2024 | 38.00 | 37.30 | 37.04 | 38.00 | 38.00 | 2,059 |
18 Jan 2024 | 38.00 | 37.50 | 37.00 | 38.00 | 38.00 | 14,257 |
17 Jan 2024 | 38.00 | 37.30 | 37.30 | 38.00 | 38.00 | 5 |
16 Jan 2024 | 38.00 | 37.40 | 37.00 | 38.00 | 38.00 | 9,710 |
15 Jan 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2,133 |
12 Jan 2024 | 38.00 | 37.70 | 34.40 | 34.40 | 34.40 | 1,954 |
11 Jan 2024 | 38.00 | 37.80 | 34.40 | 38.00 | 38.00 | 11,789 |
10 Jan 2024 | 38.00 | 37.25 | 37.14 | 38.00 | 38.00 | 2,710 |
09 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 57,830 |
08 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
05 Jan 2024 | 38.50 | 39.00 | 38.20 | 38.20 | 38.20 | 1,280 |
04 Jan 2024 | 38.50 | 38.88 | 38.15 | 38.50 | 38.50 | 45,600 |
03 Jan 2024 | 38.50 | 39.00 | 38.10 | 38.50 | 38.50 | 281,000 |
02 Jan 2024 | 38.50 | 38.70 | 37.20 | 38.50 | 38.50 | 4,995 |
29 Dec 2023 | 36.50 | 38.90 | 37.00 | 38.50 | 38.50 | 6,768 |
28 Dec 2023 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 16,636 |
27 Dec 2023 | 36.50 | 38.00 | 36.50 | 36.50 | 36.50 | 23,015 |
22 Dec 2023 | 36.50 | 40.00 | 35.00 | 36.50 | 36.50 | 1,197 |
21 Dec 2023 | 36.50 | 39.60 | 36.00 | 36.50 | 36.50 | 65,608 |
20 Dec 2023 | 36.50 | 38.00 | 35.00 | 38.00 | 38.00 | 605 |
19 Dec 2023 | 37.50 | 38.00 | 35.00 | 35.00 | 35.00 | 29,558 |
18 Dec 2023 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | 30,449 |
15 Dec 2023 | 37.50 | 37.41 | 36.89 | 37.50 | 37.50 | 20,814 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |