Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 37.45 | 38.15 | 37.00 | 37.65 | 37.65 | 21,000 |
16 May 2024 | 37.30 | 37.30 | 36.30 | 41.00 | 41.00 | 26,000 |
15 May 2024 | 36.30 | 37.40 | 36.30 | 41.00 | 41.00 | 13,000 |
14 May 2024 | 36.05 | 37.45 | 36.05 | 40.60 | 40.60 | 8,000 |
13 May 2024 | 37.35 | 37.35 | 35.30 | 36.95 | 36.95 | 8,000 |
10 May 2024 | 37.30 | 37.80 | 37.30 | 37.50 | 37.50 | 77,000 |
09 May 2024 | 35.60 | 37.75 | 34.95 | 37.20 | 37.20 | 48,000 |
08 May 2024 | 33.95 | 34.40 | 33.95 | 37.80 | 37.80 | 3,000 |
07 May 2024 | 35.40 | 35.40 | 34.25 | 35.80 | 35.80 | 6,000 |
06 May 2024 | 33.80 | 34.60 | 33.80 | 36.10 | 36.10 | 4,000 |
03 May 2024 | 35.05 | 35.05 | 32.85 | 32.85 | 32.85 | 4,000 |
02 May 2024 | 34.10 | 34.10 | 34.10 | 36.30 | 36.30 | 1,000 |
30 Apr 2024 | 32.80 | 33.00 | 32.60 | 36.70 | 36.70 | 5,000 |
29 Apr 2024 | 34.00 | 34.00 | 33.90 | 33.95 | 33.95 | 4,000 |
26 Apr 2024 | 34.80 | 34.90 | 33.65 | 39.50 | 39.50 | 5,000 |
25 Apr 2024 | 35.50 | 35.95 | 35.50 | 39.35 | 39.35 | 4,000 |
24 Apr 2024 | 34.40 | 36.85 | 33.55 | 36.85 | 36.85 | 21,000 |
23 Apr 2024 | 32.55 | 35.75 | 32.55 | 36.30 | 36.30 | 5,000 |
22 Apr 2024 | 35.00 | 35.00 | 32.55 | 33.00 | 33.00 | 7,000 |
19 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,000 |
18 Apr 2024 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | 2,000 |
17 Apr 2024 | 32.50 | 35.00 | 31.55 | 36.30 | 36.30 | 5,000 |
16 Apr 2024 | 33.60 | 33.60 | 32.35 | 38.50 | 38.50 | 6,000 |
15 Apr 2024 | 32.85 | 35.00 | 32.85 | 39.30 | 39.30 | 3,000 |
12 Apr 2024 | 34.85 | 35.75 | 34.55 | 39.05 | 39.05 | 10,000 |
11 Apr 2024 | 33.80 | 35.50 | 33.35 | 39.30 | 39.30 | 4,000 |
10 Apr 2024 | 35.70 | 35.75 | 34.90 | 35.75 | 35.75 | 5,000 |
09 Apr 2024 | 37.80 | 37.80 | 35.50 | 36.90 | 36.90 | 6,000 |
08 Apr 2024 | 38.85 | 39.00 | 36.80 | 39.40 | 39.40 | 10,000 |
03 Apr 2024 | 32.40 | 35.85 | 32.40 | 38.50 | 38.50 | 13,000 |
02 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2,000 |
01 Apr 2024 | 32.90 | 35.45 | 32.90 | 35.00 | 35.00 | 5,000 |
29 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2,000 |
28 Mar 2024 | 33.95 | 34.00 | 33.10 | 35.45 | 35.45 | 4,000 |
27 Mar 2024 | 33.75 | 34.25 | 33.10 | 34.25 | 34.25 | 4,000 |
26 Mar 2024 | 35.35 | 35.35 | 32.85 | 35.20 | 35.20 | 3,000 |
25 Mar 2024 | 34.10 | 34.10 | 34.10 | 39.05 | 39.05 | 2,000 |
22 Mar 2024 | 35.80 | 35.80 | 35.50 | 35.50 | 35.50 | 3,000 |
21 Mar 2024 | 34.60 | 35.50 | 34.45 | 37.50 | 37.50 | 9,000 |
20 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
19 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
18 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
15 Mar 2024 | 35.25 | 36.20 | 34.65 | 40.15 | 40.15 | 13,000 |
14 Mar 2024 | 36.50 | 36.50 | 35.55 | 36.50 | 36.50 | 7,000 |
13 Mar 2024 | 37.05 | 37.05 | 35.75 | 36.50 | 36.50 | 18,000 |
12 Mar 2024 | 36.75 | 38.75 | 36.75 | 38.25 | 38.25 | 18,000 |
11 Mar 2024 | 35.55 | 38.05 | 35.55 | 38.05 | 38.05 | 2,000 |
08 Mar 2024 | 36.80 | 38.35 | 35.50 | 36.80 | 36.80 | 40,000 |
07 Mar 2024 | 41.80 | 41.80 | 38.10 | 38.10 | 38.10 | 64,000 |
06 Mar 2024 | 39.00 | 39.40 | 38.80 | 39.40 | 39.40 | 73,000 |
05 Mar 2024 | 32.60 | 35.85 | 32.60 | 35.85 | 35.85 | 32,000 |
04 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
01 Mar 2024 | 32.15 | 32.60 | 32.15 | 33.70 | 33.70 | 9,000 |
29 Feb 2024 | 31.40 | 32.60 | 31.40 | 33.95 | 33.95 | 9,000 |
27 Feb 2024 | 31.25 | 32.00 | 31.25 | 32.00 | 32.00 | 11,000 |
26 Feb 2024 | 32.65 | 32.75 | 32.00 | 35.90 | 35.90 | 26,000 |
23 Feb 2024 | 32.35 | 33.05 | 32.35 | 32.65 | 32.65 | 5,000 |
22 Feb 2024 | 33.00 | 33.00 | 32.80 | 36.50 | 36.50 | 5,000 |
21 Feb 2024 | 34.30 | 34.30 | 32.80 | 35.90 | 35.90 | 5,000 |
20 Feb 2024 | 32.65 | 33.05 | 32.60 | 32.65 | 32.65 | 8,000 |
19 Feb 2024 | 33.75 | 33.75 | 33.20 | 33.25 | 33.25 | 6,000 |
16 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
15 Feb 2024 | 32.95 | 34.50 | 32.95 | 36.85 | 36.85 | 2,000 |
05 Feb 2024 | 33.70 | 33.70 | 32.50 | 33.50 | 33.50 | 8,000 |
02 Feb 2024 | 33.85 | 34.50 | 33.85 | 34.20 | 34.20 | 11,000 |
01 Feb 2024 | 36.00 | 36.00 | 35.05 | 35.05 | 35.05 | 6,000 |
31 Jan 2024 | 35.00 | 36.70 | 35.00 | 36.50 | 36.50 | 4,000 |
30 Jan 2024 | 35.00 | 35.05 | 35.00 | 38.50 | 38.50 | 6,000 |
29 Jan 2024 | 35.55 | 35.55 | 34.55 | 36.60 | 36.60 | 10,000 |
26 Jan 2024 | 37.00 | 37.00 | 37.00 | 39.05 | 39.05 | 1,000 |
25 Jan 2024 | 36.80 | 36.80 | 35.50 | 35.50 | 35.50 | 2,000 |
24 Jan 2024 | 35.20 | 35.50 | 35.20 | 35.50 | 35.50 | 2,000 |
23 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1,000 |
22 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1,000 |
19 Jan 2024 | 35.85 | 35.85 | 35.80 | 35.80 | 35.80 | 2,000 |
18 Jan 2024 | 35.60 | 35.60 | 35.50 | 36.30 | 36.30 | 2,000 |
17 Jan 2024 | 35.95 | 35.95 | 35.90 | 35.90 | 35.90 | 2,000 |
16 Jan 2024 | 35.65 | 36.70 | 35.65 | 36.70 | 36.70 | 4,000 |
15 Jan 2024 | 36.15 | 36.90 | 36.15 | 36.90 | 36.90 | 5,000 |
12 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1,000 |
11 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1,000 |
10 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1,000 |
09 Jan 2024 | 36.05 | 37.15 | 36.00 | 39.75 | 39.75 | 3,000 |
08 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1,000 |
05 Jan 2024 | 36.05 | 36.15 | 36.05 | 36.15 | 36.15 | 2,000 |
04 Jan 2024 | 36.15 | 36.20 | 36.15 | 39.80 | 39.80 | 2,000 |
03 Jan 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 3,000 |
02 Jan 2024 | 36.55 | 36.55 | 36.50 | 36.55 | 36.55 | 3,000 |
29 Dec 2023 | 36.80 | 37.25 | 36.60 | 37.25 | 37.25 | 4,000 |
28 Dec 2023 | 36.75 | 37.25 | 36.70 | 37.25 | 37.25 | 6,000 |
27 Dec 2023 | 37.00 | 37.30 | 36.80 | 37.30 | 37.30 | 5,000 |
26 Dec 2023 | 36.45 | 37.50 | 36.45 | 40.70 | 40.70 | 9,000 |
25 Dec 2023 | 37.00 | 37.00 | 36.75 | 37.00 | 37.00 | 6,000 |
22 Dec 2023 | 36.75 | 37.70 | 36.75 | 40.40 | 40.40 | 7,000 |
21 Dec 2023 | 37.00 | 37.00 | 36.75 | 36.75 | 36.75 | 4,000 |
20 Dec 2023 | 37.60 | 37.80 | 37.60 | 37.70 | 37.70 | 15,000 |
19 Dec 2023 | 37.50 | 37.60 | 36.80 | 37.60 | 37.60 | 10,000 |
18 Dec 2023 | 36.75 | 38.00 | 36.75 | 40.20 | 40.20 | 7,000 |
15 Dec 2023 | 38.00 | 38.00 | 36.30 | 36.55 | 36.55 | 19,000 |
14 Dec 2023 | 37.10 | 38.00 | 37.10 | 37.95 | 37.95 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |