Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 38.00 | 39.96 | 38.00 | 39.00 | 39.00 | 189,997 |
09 May 2024 | 37.50 | 38.20 | 36.30 | 38.00 | 38.00 | 21,498 |
08 May 2024 | 37.50 | 38.17 | 37.00 | 37.50 | 37.50 | 30,000 |
07 May 2024 | 37.50 | 38.00 | 36.25 | 37.50 | 37.50 | 32,555 |
03 May 2024 | 37.00 | 38.00 | 38.00 | 37.50 | 37.50 | 1,080 |
02 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
01 May 2024 | 36.50 | 37.00 | 37.00 | 36.50 | 36.50 | 11,414 |
30 Apr 2024 | 37.50 | 38.45 | 36.55 | 36.50 | 36.50 | 204,261 |
29 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
26 Apr 2024 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | 105,000 |
25 Apr 2024 | 36.50 | 36.47 | 36.47 | 36.50 | 36.50 | 5,473 |
24 Apr 2024 | 36.50 | 36.55 | 36.55 | 36.50 | 36.50 | 10,477 |
23 Apr 2024 | 37.00 | 38.00 | 36.50 | 37.00 | 37.00 | 23,201 |
22 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
19 Apr 2024 | 37.00 | 36.08 | 36.00 | 37.00 | 37.00 | 24,443 |
18 Apr 2024 | 36.50 | 36.60 | 36.40 | 36.50 | 36.50 | 34,232 |
17 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
16 Apr 2024 | 36.50 | 36.40 | 36.40 | 36.50 | 36.50 | 19,000 |
15 Apr 2024 | 36.50 | 36.47 | 36.47 | 36.50 | 36.50 | 10,300 |
12 Apr 2024 | 36.50 | 36.95 | 35.25 | 36.50 | 36.50 | 121,696 |
11 Apr 2024 | 36.50 | 37.00 | 36.50 | 36.50 | 36.50 | 150,000 |
10 Apr 2024 | 36.50 | 37.25 | 36.22 | 36.50 | 36.50 | 83,674 |
09 Apr 2024 | 36.50 | 37.42 | 36.16 | 36.50 | 36.50 | 18,535 |
08 Apr 2024 | 36.50 | 37.50 | 37.40 | 36.50 | 36.50 | 43,773 |
05 Apr 2024 | 37.50 | 38.00 | 35.75 | 36.50 | 36.50 | 12,800 |
04 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
03 Apr 2024 | 37.50 | 38.40 | 35.00 | 37.50 | 37.50 | 34,746 |
02 Apr 2024 | 39.00 | 40.00 | 37.00 | 37.50 | 37.50 | 23,586 |
28 Mar 2024 | 39.00 | 38.22 | 38.22 | 39.00 | 39.00 | 5,319 |
27 Mar 2024 | 39.00 | 39.40 | 39.40 | 39.00 | 39.00 | 51,715 |
26 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 10,000 |
25 Mar 2024 | 38.50 | 38.97 | 38.00 | 39.50 | 39.50 | 30,000 |
22 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 50,000 |
21 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
20 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
19 Mar 2024 | 38.50 | 38.75 | 38.75 | 38.50 | 38.50 | 5,151 |
18 Mar 2024 | 38.50 | 39.00 | 37.25 | 38.50 | 38.50 | 33,310 |
15 Mar 2024 | 38.50 | 40.00 | 37.75 | 38.50 | 38.50 | 32,824 |
14 Mar 2024 | 37.50 | 40.00 | 38.00 | 37.50 | 37.50 | 278,908 |
13 Mar 2024 | 40.00 | 40.10 | 38.00 | 39.00 | 39.00 | 133,640 |
12 Mar 2024 | 40.50 | 40.30 | 38.20 | 40.00 | 40.00 | 34,768 |
11 Mar 2024 | 40.50 | 41.00 | 40.00 | 40.00 | 40.00 | 99,999 |
08 Mar 2024 | 40.50 | 39.00 | 39.00 | 40.50 | 40.50 | 214,000 |
07 Mar 2024 | 40.50 | 39.16 | 39.16 | 40.50 | 40.50 | 4,772 |
06 Mar 2024 | 40.50 | 39.16 | 39.16 | 40.50 | 40.50 | 5,131 |
05 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
04 Mar 2024 | 40.50 | 39.65 | 39.65 | 40.50 | 40.50 | 8,697 |
01 Mar 2024 | 40.50 | 42.00 | 39.57 | 40.50 | 40.50 | 15,001 |
29 Feb 2024 | 40.50 | 40.00 | 39.57 | 40.50 | 40.50 | 17,516 |
28 Feb 2024 | 40.50 | 40.50 | 39.70 | 40.50 | 40.50 | 14,345 |
27 Feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
26 Feb 2024 | 40.50 | 40.50 | 39.70 | 40.50 | 40.50 | 27,575 |
23 Feb 2024 | 40.50 | 40.75 | 39.25 | 40.50 | 40.50 | 55,056 |
22 Feb 2024 | 41.00 | 41.45 | 41.40 | 40.50 | 40.50 | 18,370 |
21 Feb 2024 | 41.00 | 40.30 | 40.30 | 41.00 | 41.00 | 10,000 |
20 Feb 2024 | 40.00 | 40.32 | 40.00 | 40.00 | 40.00 | 80,930 |
19 Feb 2024 | 40.00 | 41.00 | 39.56 | 40.00 | 40.00 | 21,500 |
16 Feb 2024 | 40.00 | 40.34 | 40.34 | 40.00 | 40.00 | 10,000 |
15 Feb 2024 | 39.50 | 40.45 | 39.00 | 40.00 | 40.00 | 97,846 |
14 Feb 2024 | 39.00 | 39.85 | 39.70 | 39.50 | 39.50 | 59,531 |
13 Feb 2024 | 39.50 | 40.00 | 39.10 | 39.00 | 39.00 | 90,110 |
12 Feb 2024 | 39.00 | 40.00 | 40.00 | 39.50 | 39.50 | 4,038 |
09 Feb 2024 | 39.00 | 40.00 | 39.25 | 39.00 | 39.00 | 65,303 |
08 Feb 2024 | 37.00 | 41.00 | 38.00 | 39.00 | 39.00 | 92,357 |
07 Feb 2024 | 37.50 | 39.00 | 37.50 | 38.00 | 38.00 | 85,330 |
06 Feb 2024 | 37.50 | 38.50 | 38.50 | 37.50 | 37.50 | 92,000 |
05 Feb 2024 | 36.50 | 38.00 | 36.61 | 37.50 | 37.50 | 62,687 |
02 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
01 Feb 2024 | 37.00 | 38.50 | 38.50 | 37.00 | 37.00 | 11,688 |
31 Jan 2024 | 37.00 | 39.00 | 36.52 | 36.50 | 36.50 | 23,180 |
30 Jan 2024 | 35.50 | 38.70 | 34.00 | 36.50 | 36.50 | 166,486 |
29 Jan 2024 | 35.00 | 37.00 | 37.00 | 35.00 | 35.00 | 6,745 |
26 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
25 Jan 2024 | 35.00 | 37.00 | 35.00 | 35.00 | 35.00 | 20,000 |
24 Jan 2024 | 35.00 | 35.80 | 35.80 | 35.00 | 35.00 | 961 |
23 Jan 2024 | 35.50 | 36.00 | 33.56 | 35.00 | 35.00 | 136,723 |
22 Jan 2024 | 37.00 | 37.80 | 35.00 | 35.50 | 35.50 | 41,548 |
19 Jan 2024 | 39.00 | 38.85 | 36.00 | 37.00 | 37.00 | 85,706 |
18 Jan 2024 | 39.00 | 38.10 | 38.10 | 39.00 | 39.00 | 5,000 |
17 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
16 Jan 2024 | 40.00 | 40.00 | 37.61 | 38.40 | 38.40 | 78,519 |
15 Jan 2024 | 40.00 | 41.00 | 41.00 | 40.00 | 40.00 | 20,000 |
12 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
11 Jan 2024 | 41.50 | 40.33 | 40.16 | 40.00 | 40.00 | 7,902 |
10 Jan 2024 | 41.50 | 41.00 | 40.00 | 41.50 | 41.50 | 51,802 |
09 Jan 2024 | 41.33 | 41.33 | 41.33 | 41.50 | 41.50 | 14,241 |
08 Jan 2024 | 41.50 | 41.33 | 41.33 | 41.50 | 41.50 | 4,000 |
05 Jan 2024 | 41.50 | 41.35 | 40.00 | 41.50 | 41.50 | 4,271 |
04 Jan 2024 | 41.50 | 41.40 | 41.25 | 41.50 | 41.50 | 14,403 |
03 Jan 2024 | 41.50 | 41.35 | 41.00 | 41.50 | 41.50 | 170,903 |
02 Jan 2024 | 41.50 | 41.40 | 40.48 | 41.50 | 41.50 | 3,933 |
29 Dec 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
28 Dec 2023 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 11,031 |
27 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,617 |
22 Dec 2023 | 41.00 | 42.00 | 42.00 | 41.00 | 41.00 | 2,300 |
21 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
20 Dec 2023 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 9,152 |
19 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
18 Dec 2023 | 41.50 | 42.00 | 42.00 | 41.00 | 41.00 | 2,000 |
15 Dec 2023 | 41.50 | 41.25 | 41.25 | 41.50 | 41.50 | 510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |