Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
13 June 2024 | 41.00 | 40.60 | 40.55 | 41.00 | 41.00 | 73,500 |
12 June 2024 | 41.00 | 42.00 | 42.00 | 41.00 | 41.00 | 186 |
11 June 2024 | 41.00 | 41.85 | 41.00 | 41.00 | 41.00 | 66,450 |
10 June 2024 | 40.50 | 41.88 | 40.80 | 41.00 | 41.00 | 42,198 |
07 June 2024 | 42.00 | 40.90 | 40.00 | 40.50 | 40.50 | 31,864 |
06 June 2024 | 42.00 | 42.40 | 41.45 | 42.00 | 42.00 | 10,021 |
05 June 2024 | 42.50 | 42.90 | 41.30 | 42.00 | 42.00 | 43,442 |
04 June 2024 | 42.50 | 41.90 | 41.33 | 42.50 | 42.50 | 56,700 |
03 June 2024 | 42.50 | 42.94 | 41.00 | 42.50 | 42.50 | 806,339 |
31 May 2024 | 42.50 | 43.45 | 43.25 | 42.50 | 42.50 | 83,000 |
30 May 2024 | 43.00 | 42.75 | 41.80 | 42.50 | 42.50 | 36,118 |
29 May 2024 | 42.50 | 42.68 | 42.00 | 43.00 | 43.00 | 175,000 |
28 May 2024 | 43.50 | 43.50 | 43.50 | 43.00 | 43.00 | 500,000 |
24 May 2024 | 43.50 | 43.42 | 42.61 | 43.50 | 43.50 | 11,400 |
23 May 2024 | 43.50 | 43.50 | 43.44 | 43.50 | 43.50 | 15,000 |
22 May 2024 | 43.50 | 43.25 | 42.55 | 43.50 | 43.50 | 12,302 |
21 May 2024 | 44.00 | 43.80 | 42.15 | 43.50 | 43.50 | 73,690 |
20 May 2024 | 44.00 | 44.22 | 43.50 | 44.00 | 44.00 | 41,293 |
17 May 2024 | 44.00 | 44.19 | 43.75 | 44.00 | 44.00 | 13,100 |
16 May 2024 | 44.00 | 44.35 | 43.50 | 44.00 | 44.00 | 29,542 |
15 May 2024 | 44.00 | 44.80 | 44.30 | 44.00 | 44.00 | 24,370 |
14 May 2024 | 44.00 | 44.68 | 43.38 | 44.00 | 44.00 | 63,829 |
13 May 2024 | 44.00 | 44.40 | 43.75 | 44.00 | 44.00 | 42,996 |
10 May 2024 | 44.00 | 44.92 | 41.55 | 44.00 | 44.00 | 315,878 |
09 May 2024 | 42.50 | 44.85 | 42.90 | 44.00 | 44.00 | 131,477 |
08 May 2024 | 41.50 | 42.98 | 42.00 | 42.50 | 42.50 | 58,000 |
07 May 2024 | 41.00 | 41.84 | 40.50 | 41.50 | 41.50 | 355,015 |
03 May 2024 | 41.00 | 41.88 | 40.90 | 41.00 | 41.00 | 32,963 |
02 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
01 May 2024 | 41.00 | 41.88 | 41.00 | 41.00 | 41.00 | 40,000 |
30 Apr 2024 | 39.00 | 41.00 | 39.06 | 41.00 | 41.00 | 66,155 |
29 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
26 Apr 2024 | 39.00 | 39.50 | 39.50 | 39.00 | 39.00 | 25,000 |
25 Apr 2024 | 39.00 | 38.60 | 38.60 | 39.00 | 39.00 | 104 |
24 Apr 2024 | 39.00 | 38.52 | 38.52 | 39.00 | 39.00 | 25,128 |
23 Apr 2024 | 39.00 | 39.00 | 38.52 | 39.00 | 39.00 | 5,779 |
22 Apr 2024 | 39.00 | 38.60 | 38.45 | 39.00 | 39.00 | 80,000 |
19 Apr 2024 | 39.00 | 38.50 | 38.50 | 39.00 | 39.00 | 259 |
18 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
17 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
16 Apr 2024 | 39.00 | 38.64 | 38.19 | 39.00 | 39.00 | 38,889 |
15 Apr 2024 | 39.50 | 39.17 | 38.00 | 38.50 | 38.50 | 56,841 |
12 Apr 2024 | 39.50 | 39.58 | 39.38 | 39.50 | 39.50 | 74,000 |
11 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
10 Apr 2024 | 39.50 | 39.56 | 39.56 | 39.50 | 39.50 | 50,000 |
09 Apr 2024 | 39.50 | 39.52 | 39.52 | 39.50 | 39.50 | 5,324 |
08 Apr 2024 | 39.50 | 39.77 | 39.77 | 39.50 | 39.50 | 22,000 |
05 Apr 2024 | 39.00 | 39.78 | 38.91 | 39.50 | 39.50 | 50,159 |
04 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
03 Apr 2024 | 39.00 | 39.78 | 38.88 | 39.00 | 39.00 | 18,062 |
02 Apr 2024 | 39.00 | 39.90 | 38.85 | 39.00 | 39.00 | 19,265 |
28 Mar 2024 | 39.00 | 39.80 | 38.75 | 39.00 | 39.00 | 214,576 |
27 Mar 2024 | 39.00 | 39.18 | 38.65 | 39.00 | 39.00 | 378,695 |
26 Mar 2024 | 39.00 | 39.25 | 38.60 | 38.60 | 38.60 | 215,250 |
25 Mar 2024 | 40.50 | 39.67 | 38.16 | 39.00 | 39.00 | 208,455 |
22 Mar 2024 | 41.00 | 40.95 | 39.20 | 40.50 | 40.50 | 29,090 |
21 Mar 2024 | 41.00 | 41.87 | 40.05 | 41.00 | 41.00 | 19,060 |
20 Mar 2024 | 41.50 | 41.87 | 40.81 | 41.00 | 41.00 | 61,441 |
19 Mar 2024 | 41.50 | 41.88 | 40.00 | 41.50 | 41.50 | 1,425,140 |
18 Mar 2024 | 41.50 | 42.50 | 41.00 | 41.50 | 41.50 | 132,042 |
15 Mar 2024 | 38.50 | 42.00 | 39.00 | 41.50 | 41.50 | 882,498 |
14 Mar 2024 | 37.50 | 39.00 | 38.00 | 38.50 | 38.50 | 238,078 |
13 Mar 2024 | 37.00 | 37.70 | 36.50 | 37.50 | 37.50 | 81,339 |
12 Mar 2024 | 37.00 | 38.00 | 36.12 | 37.00 | 37.00 | 417,167 |
11 Mar 2024 | 37.00 | 36.12 | 36.12 | 37.00 | 37.00 | 26 |
08 Mar 2024 | 37.00 | 37.94 | 36.12 | 37.00 | 37.00 | 47 |
07 Mar 2024 | 37.00 | 37.20 | 36.12 | 37.00 | 37.00 | 31,968 |
06 Mar 2024 | 35.50 | 37.00 | 36.75 | 37.00 | 37.00 | 24,770 |
05 Mar 2024 | 34.00 | 35.00 | 34.95 | 34.50 | 34.50 | 51,411 |
04 Mar 2024 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 94,294 |
01 Mar 2024 | 31.50 | 33.90 | 31.00 | 32.50 | 32.50 | 88,677 |
29 Feb 2024 | 31.00 | 31.75 | 31.05 | 31.00 | 31.00 | 12,023 |
28 Feb 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 5,230,425 |
27 Feb 2024 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 5,453,912 |
26 Feb 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 643,891 |
23 Feb 2024 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 179,137 |
22 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
21 Feb 2024 | 31.00 | 30.75 | 30.75 | 31.00 | 31.00 | 959 |
20 Feb 2024 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 50 |
19 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
16 Feb 2024 | 31.00 | 30.50 | 30.00 | 31.00 | 31.00 | 102,429 |
15 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
14 Feb 2024 | 31.00 | 30.90 | 30.80 | 31.00 | 31.00 | 37,343 |
13 Feb 2024 | 33.50 | 33.00 | 30.00 | 31.00 | 31.00 | 419,382 |
12 Feb 2024 | 34.00 | 33.15 | 32.00 | 33.50 | 33.50 | 109,530 |
09 Feb 2024 | 34.00 | 33.80 | 33.13 | 34.00 | 34.00 | 52,591 |
08 Feb 2024 | 34.00 | 34.94 | 33.00 | 34.00 | 34.00 | 110,003 |
07 Feb 2024 | 34.50 | 33.60 | 33.00 | 34.00 | 34.00 | 10,563 |
06 Feb 2024 | 34.00 | 33.13 | 33.13 | 34.00 | 34.00 | 116,840 |
05 Feb 2024 | 34.00 | 33.13 | 33.13 | 34.00 | 34.00 | 25,000 |
02 Feb 2024 | 34.00 | 33.90 | 33.90 | 34.00 | 34.00 | 7,500 |
01 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
31 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
30 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
29 Jan 2024 | 34.50 | 34.00 | 33.72 | 34.00 | 34.00 | 38,035 |
26 Jan 2024 | 34.00 | 33.72 | 33.72 | 34.00 | 34.00 | 1,758 |
25 Jan 2024 | 34.00 | 33.72 | 33.72 | 34.00 | 34.00 | 5,527 |
24 Jan 2024 | 34.00 | 33.72 | 33.72 | 34.00 | 34.00 | 3,523 |
23 Jan 2024 | 34.00 | 33.75 | 33.60 | 34.00 | 34.00 | 304,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |