Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 48.10 | 48.10 | 46.00 | 46.09 | 46.09 | 5,061 |
09 May 2024 | 50.01 | 50.20 | 47.62 | 48.15 | 48.15 | 3,900 |
08 May 2024 | 49.65 | 50.70 | 49.30 | 50.05 | 50.05 | 1,883 |
07 May 2024 | 51.49 | 51.49 | 49.50 | 49.70 | 49.70 | 5,303 |
06 May 2024 | 51.99 | 51.99 | 50.00 | 50.55 | 50.55 | 4,532 |
03 May 2024 | 52.93 | 52.93 | 50.00 | 50.60 | 50.60 | 7,201 |
02 May 2024 | 50.50 | 51.99 | 49.05 | 51.28 | 51.28 | 19,246 |
30 Apr 2024 | 49.47 | 52.49 | 49.01 | 49.52 | 49.52 | 8,600 |
29 Apr 2024 | 51.17 | 51.40 | 48.05 | 50.62 | 50.62 | 15,029 |
26 Apr 2024 | 48.48 | 48.99 | 47.10 | 48.96 | 48.96 | 18,675 |
25 Apr 2024 | 45.92 | 48.20 | 45.65 | 47.00 | 47.00 | 18,894 |
24 Apr 2024 | 45.47 | 46.74 | 45.30 | 45.92 | 45.92 | 2,058 |
23 Apr 2024 | 43.88 | 47.05 | 43.88 | 45.56 | 45.56 | 9,220 |
22 Apr 2024 | 44.00 | 45.73 | 43.01 | 44.82 | 44.82 | 21,600 |
19 Apr 2024 | 45.50 | 46.56 | 43.30 | 43.56 | 43.56 | 9,569 |
18 Apr 2024 | 47.50 | 47.50 | 44.75 | 45.56 | 45.56 | 11,154 |
16 Apr 2024 | 46.47 | 46.69 | 43.12 | 46.59 | 46.59 | 5,857 |
15 Apr 2024 | 47.98 | 47.98 | 44.05 | 45.25 | 45.25 | 17,699 |
12 Apr 2024 | 43.78 | 45.70 | 43.53 | 45.70 | 45.70 | 7,591 |
10 Apr 2024 | 41.70 | 43.78 | 41.69 | 43.78 | 43.78 | 19,028 |
09 Apr 2024 | 42.55 | 43.30 | 41.01 | 41.70 | 41.70 | 3,030 |
08 Apr 2024 | 41.60 | 43.26 | 40.90 | 41.72 | 41.72 | 2,356 |
05 Apr 2024 | 43.50 | 43.50 | 40.60 | 41.73 | 41.73 | 15,696 |
04 Apr 2024 | 40.50 | 42.00 | 40.50 | 41.88 | 41.88 | 10,079 |
03 Apr 2024 | 39.05 | 41.85 | 39.05 | 40.94 | 40.94 | 6,069 |
02 Apr 2024 | 39.50 | 40.99 | 38.50 | 40.50 | 40.50 | 9,271 |
01 Apr 2024 | 37.51 | 39.90 | 37.51 | 39.76 | 39.76 | 5,490 |
28 Mar 2024 | 38.34 | 38.35 | 37.25 | 38.00 | 38.00 | 3,826 |
27 Mar 2024 | 39.05 | 40.50 | 37.18 | 37.71 | 37.71 | 9,450 |
26 Mar 2024 | 41.80 | 41.80 | 39.00 | 39.13 | 39.13 | 1,303 |
22 Mar 2024 | 38.30 | 40.21 | 38.25 | 39.99 | 39.99 | 1,318 |
21 Mar 2024 | 39.77 | 39.77 | 38.21 | 38.30 | 38.30 | 1,389 |
20 Mar 2024 | 39.00 | 40.50 | 37.52 | 38.99 | 38.99 | 697 |
19 Mar 2024 | 38.19 | 38.89 | 38.19 | 38.62 | 38.62 | 79 |
18 Mar 2024 | 36.76 | 38.50 | 36.76 | 38.19 | 38.19 | 4,259 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 37.97 | 38.50 | 35.40 | 37.54 | 37.54 | 5,402 |
13 Mar 2024 | 36.61 | 39.79 | 36.61 | 37.26 | 37.26 | 4,625 |
12 Mar 2024 | 38.50 | 39.75 | 38.05 | 38.42 | 38.42 | 6,401 |
11 Mar 2024 | 42.78 | 42.78 | 39.05 | 40.02 | 40.02 | 3,429 |
07 Mar 2024 | 42.00 | 43.00 | 40.82 | 40.84 | 40.84 | 11,195 |
06 Mar 2024 | 46.90 | 46.90 | 42.92 | 42.96 | 42.96 | 4,730 |
05 Mar 2024 | 46.00 | 46.70 | 45.10 | 45.17 | 45.17 | 13,190 |
04 Mar 2024 | 41.37 | 45.50 | 41.37 | 44.48 | 44.48 | 27,393 |
01 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 7,450 |
29 Feb 2024 | 51.44 | 52.50 | 47.89 | 47.89 | 47.89 | 16,849 |
28 Feb 2024 | 50.00 | 52.00 | 48.01 | 50.41 | 50.41 | 167,475 |
27 Feb 2024 | 47.44 | 47.45 | 47.44 | 47.45 | 47.45 | 38,700 |
26 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 26,386 |
23 Feb 2024 | 38.20 | 40.72 | 38.20 | 39.22 | 39.22 | 5,851 |
22 Feb 2024 | 37.58 | 40.00 | 36.80 | 37.72 | 37.72 | 17,458 |
21 Feb 2024 | 37.20 | 40.69 | 37.20 | 38.62 | 38.62 | 10,850 |
20 Feb 2024 | 38.75 | 39.39 | 37.50 | 38.95 | 38.95 | 13,189 |
19 Feb 2024 | 37.62 | 39.90 | 37.62 | 38.35 | 38.35 | 3,802 |
16 Feb 2024 | 39.00 | 39.00 | 37.51 | 38.38 | 38.38 | 3,908 |
15 Feb 2024 | 39.00 | 39.00 | 37.16 | 38.39 | 38.39 | 2,831 |
14 Feb 2024 | 37.23 | 38.89 | 37.23 | 38.50 | 38.50 | 2,316 |
13 Feb 2024 | 37.11 | 38.95 | 37.10 | 37.48 | 37.48 | 5,855 |
12 Feb 2024 | 38.95 | 39.50 | 37.31 | 37.55 | 37.55 | 12,143 |
09 Feb 2024 | 38.46 | 38.46 | 36.00 | 37.34 | 37.34 | 5,953 |
08 Feb 2024 | 40.88 | 40.88 | 37.01 | 38.46 | 38.46 | 5,536 |
07 Feb 2024 | 38.00 | 39.45 | 37.00 | 38.89 | 38.89 | 37,370 |
06 Feb 2024 | 37.90 | 37.90 | 36.12 | 37.60 | 37.60 | 5,089 |
05 Feb 2024 | 37.99 | 37.99 | 35.51 | 37.49 | 37.49 | 17,528 |
02 Feb 2024 | 36.76 | 37.99 | 36.61 | 36.96 | 36.96 | 6,745 |
01 Feb 2024 | 38.66 | 38.66 | 36.57 | 36.76 | 36.76 | 3,342 |
31 Jan 2024 | 37.64 | 38.00 | 36.58 | 37.90 | 37.90 | 7,822 |
30 Jan 2024 | 37.00 | 37.65 | 35.71 | 37.64 | 37.64 | 7,954 |
29 Jan 2024 | 36.50 | 37.85 | 35.52 | 36.27 | 36.27 | 12,056 |
25 Jan 2024 | 37.42 | 37.80 | 36.50 | 36.67 | 36.67 | 2,166 |
24 Jan 2024 | 38.00 | 38.00 | 36.05 | 37.46 | 37.46 | 1,686 |
23 Jan 2024 | 37.00 | 37.99 | 37.00 | 37.12 | 37.12 | 4,475 |
19 Jan 2024 | 37.00 | 38.00 | 37.00 | 37.11 | 37.11 | 2,812 |
18 Jan 2024 | 36.51 | 38.00 | 36.51 | 37.05 | 37.05 | 7,391 |
17 Jan 2024 | 36.06 | 37.80 | 36.05 | 37.74 | 37.74 | 6,813 |
16 Jan 2024 | 37.10 | 38.00 | 36.90 | 37.01 | 37.01 | 10,174 |
15 Jan 2024 | 37.95 | 37.95 | 36.91 | 37.75 | 37.75 | 9,615 |
12 Jan 2024 | 36.95 | 37.99 | 35.51 | 37.44 | 37.44 | 14,183 |
11 Jan 2024 | 36.56 | 38.35 | 36.56 | 37.08 | 37.08 | 6,989 |
10 Jan 2024 | 36.26 | 37.74 | 36.26 | 37.60 | 37.60 | 5,739 |
09 Jan 2024 | 37.94 | 37.94 | 37.00 | 37.18 | 37.18 | 4,185 |
08 Jan 2024 | 37.78 | 37.78 | 36.80 | 37.45 | 37.45 | 6,337 |
05 Jan 2024 | 36.89 | 37.70 | 36.55 | 37.04 | 37.04 | 6,560 |
04 Jan 2024 | 37.77 | 37.88 | 36.30 | 36.77 | 36.77 | 10,705 |
03 Jan 2024 | 37.40 | 38.18 | 36.80 | 36.85 | 36.85 | 8,831 |
02 Jan 2024 | 38.19 | 38.19 | 36.36 | 37.49 | 37.49 | 4,071 |
01 Jan 2024 | 38.47 | 38.47 | 36.41 | 37.15 | 37.15 | 5,882 |
29 Dec 2023 | 37.35 | 37.69 | 36.55 | 37.54 | 37.54 | 3,377 |
28 Dec 2023 | 37.90 | 37.90 | 36.50 | 37.11 | 37.11 | 1,385 |
27 Dec 2023 | 37.58 | 37.59 | 36.07 | 37.40 | 37.40 | 3,949 |
26 Dec 2023 | 38.20 | 38.20 | 36.05 | 37.18 | 37.18 | 2,026 |
22 Dec 2023 | 37.50 | 37.97 | 36.26 | 36.67 | 36.67 | 3,531 |
21 Dec 2023 | 38.60 | 39.73 | 36.60 | 36.94 | 36.94 | 12,976 |
20 Dec 2023 | 38.04 | 39.96 | 38.04 | 38.52 | 38.52 | 10,077 |
19 Dec 2023 | 39.78 | 39.78 | 38.25 | 39.14 | 39.14 | 2,910 |
18 Dec 2023 | 38.99 | 39.90 | 38.25 | 39.00 | 39.00 | 10,740 |
15 Dec 2023 | 37.06 | 38.99 | 37.06 | 38.36 | 38.36 | 10,592 |
14 Dec 2023 | 38.40 | 39.34 | 37.05 | 37.33 | 37.33 | 5,537 |
13 Dec 2023 | 38.94 | 38.94 | 37.32 | 38.34 | 38.34 | 2,891 |
12 Dec 2023 | 37.80 | 39.25 | 37.80 | 38.94 | 38.94 | 9,116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |