Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 45.15 | 46.15 | 44.50 | 44.90 | 44.90 | 2,033,126 |
15 May 2024 | 45.50 | 45.80 | 44.55 | 45.05 | 45.05 | 2,005,932 |
14 May 2024 | 45.25 | 46.10 | 44.50 | 44.90 | 44.90 | 2,497,210 |
13 May 2024 | 46.65 | 46.90 | 45.20 | 45.20 | 45.20 | 2,679,455 |
12 May 2024 | 44.90 | 46.35 | 44.20 | 46.35 | 46.35 | 3,187,955 |
09 May 2024 | 45.30 | 45.85 | 44.50 | 44.90 | 44.90 | 2,954,226 |
08 May 2024 | 43.10 | 45.30 | 43.10 | 45.10 | 45.10 | 2,462,841 |
07 May 2024 | 44.00 | 44.55 | 43.10 | 43.20 | 43.20 | 1,661,855 |
06 May 2024 | 42.05 | 43.95 | 42.00 | 43.95 | 43.95 | 1,577,918 |
05 May 2024 | 43.80 | 43.80 | 42.40 | 42.60 | 42.60 | 1,308,093 |
02 May 2024 | 44.60 | 44.60 | 43.00 | 43.85 | 43.85 | 1,369,896 |
01 May 2024 | 44.25 | 44.95 | 43.60 | 44.20 | 44.20 | 1,585,606 |
30 Apr 2024 | 43.15 | 44.95 | 42.50 | 44.25 | 44.25 | 3,475,600 |
29 Apr 2024 | 41.30 | 43.10 | 41.00 | 42.80 | 42.80 | 2,847,850 |
28 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
25 Apr 2024 | 44.25 | 44.30 | 42.65 | 42.90 | 42.90 | 2,644,656 |
24 Apr 2024 | 45.95 | 45.95 | 42.00 | 44.00 | 44.00 | 5,418,160 |
23 Apr 2024 | 46.20 | 47.00 | 45.50 | 45.70 | 45.70 | 2,329,451 |
22 Apr 2024 | 47.00 | 47.10 | 45.50 | 45.90 | 45.90 | 2,866,134 |
21 Apr 2024 | 48.00 | 48.50 | 46.30 | 47.00 | 47.00 | 2,598,479 |
18 Apr 2024 | 47.20 | 48.65 | 46.30 | 47.60 | 47.60 | 3,489,112 |
17 Apr 2024 | 48.40 | 49.40 | 46.75 | 46.90 | 46.90 | 7,718,820 |
16 Apr 2024 | 45.20 | 46.80 | 45.15 | 45.80 | 45.80 | 4,693,764 |
15 Apr 2024 | 44.05 | 45.50 | 44.00 | 45.00 | 45.00 | 3,890,795 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 42.75 | 43.10 | 41.90 | 42.30 | 42.30 | 2,738,768 |
03 Apr 2024 | 41.90 | 42.85 | 41.45 | 42.55 | 42.55 | 3,022,043 |
02 Apr 2024 | 42.00 | 42.40 | 41.10 | 41.30 | 41.30 | 2,916,238 |
01 Apr 2024 | 40.30 | 41.70 | 39.65 | 41.70 | 41.70 | 2,830,164 |
31 Mar 2024 | 42.00 | 42.15 | 39.30 | 40.30 | 40.30 | 3,397,142 |
28 Mar 2024 | 42.40 | 43.30 | 40.70 | 42.20 | 42.20 | 9,528,153 |
27 Mar 2024 | 37.80 | 41.55 | 37.45 | 41.55 | 41.55 | 11,434,502 |
26 Mar 2024 | 39.00 | 39.10 | 37.45 | 37.80 | 37.80 | 1,803,419 |
25 Mar 2024 | 38.40 | 39.50 | 38.15 | 38.70 | 38.70 | 1,983,499 |
24 Mar 2024 | 38.20 | 39.50 | 37.80 | 38.50 | 38.50 | 2,700,349 |
21 Mar 2024 | 38.50 | 38.70 | 37.20 | 38.15 | 38.15 | 2,663,737 |
20 Mar 2024 | 38.25 | 39.85 | 38.00 | 38.75 | 38.75 | 4,188,003 |
19 Mar 2024 | 38.00 | 39.75 | 37.05 | 38.40 | 38.40 | 4,554,247 |
18 Mar 2024 | 39.45 | 40.90 | 37.60 | 38.00 | 38.00 | 10,552,468 |
17 Mar 2024 | 35.40 | 37.40 | 35.40 | 37.40 | 37.40 | 6,156,074 |
14 Mar 2024 | 32.90 | 34.10 | 32.80 | 34.00 | 34.00 | 4,204,435 |
13 Mar 2024 | 32.20 | 32.80 | 32.05 | 32.50 | 32.50 | 1,222,465 |
12 Mar 2024 | 32.30 | 32.30 | 31.85 | 31.95 | 31.95 | 746,253 |
11 Mar 2024 | 32.90 | 32.90 | 31.90 | 32.20 | 32.20 | 1,081,007 |
10 Mar 2024 | 32.35 | 33.00 | 32.35 | 32.85 | 32.85 | 1,290,822 |
07 Mar 2024 | 32.70 | 32.70 | 32.05 | 32.35 | 32.35 | 1,482,424 |
06 Mar 2024 | 31.65 | 32.85 | 31.65 | 32.75 | 32.75 | 2,557,806 |
05 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
04 Mar 2024 | 32.35 | 32.50 | 31.05 | 31.45 | 31.45 | 1,860,108 |
03 Mar 2024 | 32.65 | 33.20 | 32.00 | 32.60 | 32.60 | 1,878,972 |
29 Feb 2024 | 32.65 | 32.65 | 32.25 | 32.50 | 32.50 | 1,003,877 |
28 Feb 2024 | 32.00 | 32.70 | 31.90 | 32.65 | 32.65 | 1,473,915 |
27 Feb 2024 | 31.30 | 32.20 | 30.85 | 32.00 | 32.00 | 1,258,472 |
26 Feb 2024 | 32.70 | 32.70 | 31.30 | 31.30 | 31.30 | 1,847,658 |
25 Feb 2024 | 32.00 | 32.70 | 31.55 | 32.70 | 32.70 | 2,357,193 |
21 Feb 2024 | 31.90 | 32.00 | 31.30 | 31.55 | 31.55 | 1,010,908 |
20 Feb 2024 | 31.25 | 32.00 | 31.25 | 31.70 | 31.70 | 2,054,353 |
19 Feb 2024 | 31.65 | 31.70 | 31.15 | 31.25 | 31.25 | 1,151,484 |
18 Feb 2024 | 31.05 | 31.80 | 30.90 | 31.60 | 31.60 | 1,382,366 |
15 Feb 2024 | 30.95 | 31.35 | 30.85 | 31.00 | 31.00 | 1,315,342 |
14 Feb 2024 | 31.10 | 31.20 | 30.70 | 30.95 | 30.95 | 704,836 |
13 Feb 2024 | 30.95 | 31.35 | 30.75 | 30.85 | 30.85 | 766,163 |
12 Feb 2024 | 31.80 | 31.80 | 30.65 | 30.85 | 30.85 | 1,342,148 |
11 Feb 2024 | 31.50 | 32.15 | 31.40 | 31.60 | 31.60 | 1,630,106 |
08 Feb 2024 | 31.70 | 31.80 | 31.00 | 31.15 | 31.15 | 1,610,088 |
07 Feb 2024 | 31.70 | 31.80 | 31.00 | 31.15 | 31.15 | 1,610,088 |
06 Feb 2024 | 30.40 | 31.90 | 30.35 | 31.60 | 31.60 | 3,415,780 |
05 Feb 2024 | 30.10 | 30.80 | 29.60 | 30.40 | 30.40 | 2,482,242 |
04 Feb 2024 | 28.90 | 30.35 | 28.85 | 29.95 | 29.95 | 3,350,439 |
01 Feb 2024 | 28.25 | 28.80 | 28.10 | 28.55 | 28.55 | 913,721 |
31 Jan 2024 | 28.50 | 29.10 | 28.30 | 28.45 | 28.45 | 696,526 |
30 Jan 2024 | 29.25 | 29.40 | 28.50 | 28.55 | 28.55 | 1,778,753 |
29 Jan 2024 | 29.30 | 29.60 | 29.20 | 29.30 | 29.30 | 700,585 |
28 Jan 2024 | 29.75 | 30.00 | 29.05 | 29.35 | 29.35 | 1,245,277 |
25 Jan 2024 | 29.80 | 30.15 | 29.55 | 29.65 | 29.65 | 1,140,851 |
24 Jan 2024 | 29.20 | 30.10 | 29.05 | 29.90 | 29.90 | 1,638,593 |
23 Jan 2024 | 29.40 | 29.55 | 29.05 | 29.25 | 29.25 | 900,880 |
22 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
21 Jan 2024 | 29.45 | 29.80 | 29.40 | 29.55 | 29.55 | 538,229 |
18 Jan 2024 | 29.50 | 29.70 | 29.05 | 29.45 | 29.45 | 1,071,485 |
17 Jan 2024 | 30.60 | 30.80 | 29.60 | 29.65 | 29.65 | 1,872,553 |
16 Jan 2024 | 29.50 | 30.70 | 29.40 | 30.55 | 30.55 | 2,889,337 |
15 Jan 2024 | 29.05 | 29.50 | 29.00 | 29.50 | 29.50 | 692,597 |
14 Jan 2024 | 29.35 | 29.50 | 29.00 | 29.05 | 29.05 | 978,699 |
11 Jan 2024 | 29.80 | 30.05 | 29.35 | 29.65 | 29.65 | 850,596 |
10 Jan 2024 | 29.70 | 30.40 | 29.50 | 29.80 | 29.80 | 1,765,885 |
09 Jan 2024 | 29.40 | 29.95 | 29.25 | 29.60 | 29.60 | 1,092,386 |
08 Jan 2024 | 29.75 | 29.90 | 29.15 | 29.30 | 29.30 | 1,276,086 |
07 Jan 2024 | 29.80 | 30.25 | 29.70 | 29.70 | 29.70 | 2,068,453 |
04 Jan 2024 | 28.50 | 29.60 | 28.40 | 29.55 | 29.55 | 2,200,313 |
03 Jan 2024 | 29.15 | 29.60 | 28.55 | 28.80 | 28.80 | 1,898,709 |
02 Jan 2024 | 29.10 | 29.45 | 29.00 | 29.20 | 29.20 | 1,476,276 |
01 Jan 2024 | 28.70 | 29.25 | 28.45 | 29.05 | 29.05 | 1,688,542 |
31 Dec 2023 | 28.60 | 29.00 | 28.50 | 28.65 | 28.65 | 1,036,701 |
28 Dec 2023 | 28.55 | 28.90 | 28.50 | 28.50 | 28.50 | 1,151,169 |
27 Dec 2023 | 28.30 | 28.50 | 28.10 | 28.35 | 28.35 | 731,748 |
26 Dec 2023 | 28.50 | 28.55 | 28.25 | 28.25 | 28.25 | 773,150 |
25 Dec 2023 | 28.55 | 28.60 | 28.40 | 28.55 | 28.55 | 476,548 |
24 Dec 2023 | 28.45 | 28.70 | 28.40 | 28.50 | 28.50 | 513,431 |
21 Dec 2023 | 28.95 | 29.00 | 28.35 | 28.40 | 28.40 | 847,110 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |