Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 50.00 | 50.90 | 49.25 | 50.00 | 50.00 | 23,095 |
09 May 2024 | 48.90 | 49.80 | 48.60 | 49.75 | 49.75 | 360 |
08 May 2024 | 47.20 | 49.30 | 47.15 | 48.95 | 48.95 | 12,448 |
07 May 2024 | 47.75 | 48.50 | 47.70 | 48.02 | 48.02 | 7,226 |
03 May 2024 | 46.40 | 46.70 | 44.55 | 44.65 | 44.65 | 9,452 |
02 May 2024 | 45.85 | 46.60 | 45.85 | 46.20 | 46.20 | 2,300 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 46.45 | 47.35 | 46.15 | 46.76 | 46.76 | 8,705 |
29 Apr 2024 | 48.00 | 48.05 | 45.90 | 46.10 | 46.10 | 2,904 |
26 Apr 2024 | 47.45 | 47.90 | 46.30 | 47.90 | 47.90 | 8,757 |
25 Apr 2024 | 45.95 | 46.20 | 44.95 | 45.70 | 45.70 | 5,223 |
24 Apr 2024 | 48.00 | 48.00 | 45.70 | 46.10 | 46.10 | 24,156 |
23 Apr 2024 | 44.20 | 45.90 | 43.90 | 45.82 | 45.82 | 5,746 |
22 Apr 2024 | 43.05 | 44.20 | 42.80 | 43.50 | 43.50 | 157,876 |
19 Apr 2024 | 40.35 | 43.85 | 40.05 | 43.24 | 43.24 | 5,607 |
18 Apr 2024 | 40.80 | 42.20 | 39.90 | 41.17 | 41.17 | 3,752 |
17 Apr 2024 | 39.75 | 41.05 | 39.55 | 40.40 | 40.40 | 100,477 |
16 Apr 2024 | 38.40 | 40.35 | 38.05 | 40.35 | 40.35 | 2,062 |
15 Apr 2024 | 38.60 | 40.10 | 38.55 | 39.50 | 39.50 | 15,110 |
12 Apr 2024 | 40.05 | 40.30 | 38.69 | 38.70 | 38.70 | 2,360 |
11 Apr 2024 | 38.50 | 38.70 | 37.80 | 38.70 | 38.70 | 6,954 |
10 Apr 2024 | 38.35 | 38.90 | 37.60 | 38.05 | 38.05 | 4,146 |
09 Apr 2024 | 37.50 | 38.80 | 37.18 | 38.25 | 38.25 | 10,300 |
08 Apr 2024 | 37.30 | 37.50 | 37.15 | 37.50 | 37.50 | 2,025 |
05 Apr 2024 | 36.35 | 37.40 | 36.30 | 36.80 | 36.80 | 10,115 |
04 Apr 2024 | 37.15 | 37.35 | 36.50 | 36.99 | 36.99 | 30,347 |
03 Apr 2024 | 36.60 | 37.45 | 36.30 | 37.45 | 37.45 | 3,907 |
02 Apr 2024 | 37.50 | 37.90 | 36.50 | 36.59 | 36.59 | 3,735 |
28 Mar 2024 | 38.10 | 38.10 | 36.20 | 37.33 | 37.33 | 18,769 |
27 Mar 2024 | 38.50 | 39.00 | 37.25 | 38.21 | 38.21 | 31,368 |
26 Mar 2024 | 40.00 | 40.20 | 39.50 | 40.04 | 40.04 | 131,782 |
25 Mar 2024 | 38.35 | 39.50 | 38.24 | 38.98 | 38.98 | 5,386 |
22 Mar 2024 | 36.05 | 38.35 | 36.05 | 38.21 | 38.21 | 6,568 |
21 Mar 2024 | 37.10 | 37.35 | 36.20 | 36.28 | 36.28 | 5,830 |
20 Mar 2024 | 36.25 | 36.80 | 35.70 | 36.37 | 36.37 | 6,815 |
19 Mar 2024 | 37.30 | 37.30 | 36.25 | 36.43 | 36.43 | 1,227 |
18 Mar 2024 | 37.90 | 38.65 | 37.13 | 37.45 | 37.45 | 6,470 |
15 Mar 2024 | 36.75 | 37.75 | 36.60 | 37.62 | 37.62 | 1,661 |
14 Mar 2024 | 37.05 | 37.20 | 36.25 | 37.10 | 37.10 | 3,718 |
13 Mar 2024 | 36.50 | 37.15 | 36.25 | 36.66 | 36.66 | 27,317 |
12 Mar 2024 | 35.25 | 35.25 | 34.40 | 34.91 | 34.91 | 3,482 |
11 Mar 2024 | 37.75 | 37.75 | 33.45 | 34.88 | 34.88 | 9,535 |
08 Mar 2024 | 39.50 | 40.05 | 38.30 | 39.20 | 39.20 | 9,791 |
07 Mar 2024 | 39.65 | 41.75 | 39.65 | 40.65 | 40.65 | 10,582 |
06 Mar 2024 | 39.10 | 40.15 | 38.89 | 39.70 | 39.70 | 1,550 |
05 Mar 2024 | 38.25 | 39.40 | 37.90 | 37.95 | 37.95 | 27,087 |
04 Mar 2024 | 40.70 | 40.70 | 38.35 | 38.45 | 38.45 | 3,126 |
01 Mar 2024 | 39.25 | 40.60 | 39.25 | 40.60 | 40.60 | 2,511 |
29 Feb 2024 | 37.50 | 38.50 | 37.05 | 37.31 | 37.31 | 56,771 |
28 Feb 2024 | 38.45 | 38.65 | 36.95 | 37.30 | 37.30 | 2,512 |
27 Feb 2024 | 39.20 | 40.95 | 39.20 | 40.95 | 40.95 | 31,818 |
26 Feb 2024 | 37.20 | 38.65 | 37.20 | 38.50 | 38.50 | 820 |
23 Feb 2024 | 37.45 | 37.45 | 36.80 | 37.11 | 37.11 | 10,351 |
22 Feb 2024 | 36.35 | 37.90 | 36.35 | 37.29 | 37.29 | 1,136 |
21 Feb 2024 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | 645 |
20 Feb 2024 | 35.85 | 35.85 | 34.75 | 35.15 | 35.15 | 965 |
19 Feb 2024 | 36.85 | 37.05 | 35.50 | 36.42 | 36.42 | 869 |
16 Feb 2024 | 38.00 | 38.35 | 36.10 | 37.00 | 37.00 | 2,870 |
15 Feb 2024 | 36.08 | 36.70 | 36.08 | 36.69 | 36.69 | 4,464 |
14 Feb 2024 | 34.95 | 35.90 | 34.50 | 35.43 | 35.43 | 2,281 |
13 Feb 2024 | 34.75 | 34.75 | 33.65 | 34.47 | 34.47 | 623 |
12 Feb 2024 | 34.40 | 35.70 | 34.40 | 35.70 | 35.70 | 2,346 |
09 Feb 2024 | 32.50 | 34.35 | 32.50 | 33.54 | 33.54 | 6,090 |
08 Feb 2024 | 32.35 | 32.90 | 32.00 | 32.90 | 32.90 | 3,820 |
07 Feb 2024 | 31.80 | 32.35 | 31.60 | 32.30 | 32.30 | 492 |
06 Feb 2024 | 31.90 | 32.45 | 31.85 | 32.00 | 32.00 | 1,323 |
05 Feb 2024 | 31.90 | 31.95 | 31.70 | 31.95 | 31.95 | 19,269 |
02 Feb 2024 | 31.40 | 31.90 | 31.40 | 31.62 | 31.62 | 3,463 |
01 Feb 2024 | 31.65 | 31.90 | 31.30 | 31.52 | 31.52 | 3,346 |
31 Jan 2024 | 32.00 | 32.05 | 31.45 | 31.72 | 31.72 | 1,559 |
30 Jan 2024 | 32.25 | 32.25 | 31.70 | 31.90 | 31.90 | 751 |
29 Jan 2024 | 32.00 | 32.00 | 31.80 | 31.85 | 31.85 | 2,164 |
26 Jan 2024 | 30.95 | 31.75 | 30.65 | 31.35 | 31.35 | 766 |
25 Jan 2024 | 31.40 | 32.15 | 31.40 | 32.10 | 32.10 | 752 |
24 Jan 2024 | 30.15 | 31.55 | 30.15 | 31.50 | 31.50 | 4,434 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 29.25 | 31.50 | 29.25 | 30.57 | 30.57 | 2,982 |
19 Jan 2024 | 28.35 | 28.70 | 27.95 | 28.22 | 28.22 | 4,638 |
18 Jan 2024 | 27.85 | 28.25 | 27.75 | 28.12 | 28.12 | 1,694 |
17 Jan 2024 | 27.95 | 28.00 | 27.30 | 27.38 | 27.38 | 6,589 |
16 Jan 2024 | 27.75 | 28.30 | 27.60 | 27.77 | 27.77 | 1,042 |
15 Jan 2024 | 28.20 | 28.20 | 27.65 | 27.89 | 27.89 | 3,142 |
12 Jan 2024 | 28.60 | 28.60 | 28.10 | 28.23 | 28.23 | 822 |
11 Jan 2024 | 26.35 | 27.90 | 26.25 | 27.78 | 27.78 | 8,710 |
10 Jan 2024 | 26.50 | 26.60 | 26.10 | 26.40 | 26.40 | 1,707 |
09 Jan 2024 | 26.75 | 26.85 | 26.35 | 26.60 | 26.60 | 3,115 |
08 Jan 2024 | 26.70 | 26.80 | 26.15 | 26.31 | 26.31 | 2,205 |
05 Jan 2024 | 26.65 | 26.75 | 25.90 | 26.45 | 26.45 | 3,167 |
04 Jan 2024 | 25.70 | 26.90 | 25.70 | 26.80 | 26.80 | 3,620 |
03 Jan 2024 | 27.40 | 27.40 | 25.90 | 26.60 | 26.60 | 2,308 |
02 Jan 2024 | 27.95 | 28.25 | 27.15 | 27.35 | 27.35 | 1,644 |
29 Dec 2023 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 1,551 |
28 Dec 2023 | 27.20 | 27.55 | 27.18 | 27.40 | 27.40 | 1,700 |
27 Dec 2023 | 26.35 | 27.30 | 26.25 | 27.10 | 27.10 | 3,426 |
22 Dec 2023 | 27.10 | 27.10 | 26.05 | 26.31 | 26.31 | 2,697 |
21 Dec 2023 | 26.65 | 27.15 | 26.65 | 26.93 | 26.93 | 5,762 |
20 Dec 2023 | 27.10 | 27.10 | 26.55 | 26.89 | 26.89 | 15,302 |
19 Dec 2023 | 26.95 | 27.30 | 26.70 | 27.30 | 27.30 | 11,320 |
18 Dec 2023 | 26.30 | 26.75 | 26.30 | 26.65 | 26.65 | 5,418 |
15 Dec 2023 | 26.15 | 26.65 | 26.00 | 26.55 | 26.55 | 995 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |