Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 54.00 | 54.40 | 53.00 | 53.10 | 53.10 | 20,992 |
10 May 2024 | 53.50 | 53.90 | 53.10 | 53.50 | 53.50 | 50,800 |
09 May 2024 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | 78,279 |
08 May 2024 | 54.50 | 54.02 | 53.00 | 53.50 | 53.50 | 47,549 |
07 May 2024 | 54.00 | 55.00 | 53.00 | 54.50 | 54.50 | 428,836 |
03 May 2024 | 53.00 | 54.50 | 52.00 | 54.00 | 54.00 | 237,389 |
02 May 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 421,266 |
01 May 2024 | 51.50 | 55.00 | 50.06 | 54.00 | 54.00 | 1,104,532 |
30 Apr 2024 | 35.00 | 37.91 | 35.50 | 36.00 | 36.00 | 78,813 |
29 Apr 2024 | 36.00 | 36.94 | 34.06 | 35.00 | 35.00 | 17,591 |
26 Apr 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 195,958 |
25 Apr 2024 | 39.00 | 39.69 | 38.25 | 39.00 | 39.00 | 9,155 |
24 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
23 Apr 2024 | 39.00 | 40.00 | 38.10 | 39.00 | 39.00 | 35,961 |
22 Apr 2024 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | 10,148 |
19 Apr 2024 | 39.50 | 40.00 | 38.20 | 38.20 | 38.20 | 97,963 |
18 Apr 2024 | 40.50 | 40.92 | 39.20 | 39.50 | 39.50 | 31,340 |
17 Apr 2024 | 37.00 | 41.90 | 37.26 | 40.50 | 40.50 | 193,751 |
16 Apr 2024 | 35.75 | 36.50 | 35.00 | 37.00 | 37.00 | 86,421 |
15 Apr 2024 | 38.00 | 40.00 | 33.50 | 35.75 | 35.75 | 579,008 |
12 Apr 2024 | 42.50 | 42.74 | 41.10 | 42.50 | 42.50 | 127,037 |
11 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 20,000 |
10 Apr 2024 | 43.50 | 42.30 | 40.75 | 42.00 | 42.00 | 22,158 |
09 Apr 2024 | 39.50 | 42.90 | 38.90 | 41.00 | 41.00 | 104,798 |
08 Apr 2024 | 38.50 | 40.80 | 37.00 | 39.50 | 39.50 | 3,445,011 |
05 Apr 2024 | 38.50 | 39.64 | 38.05 | 38.50 | 38.50 | 39,563 |
04 Apr 2024 | 39.50 | 39.72 | 38.06 | 39.00 | 39.00 | 40,221 |
03 Apr 2024 | 39.50 | 40.00 | 38.00 | 40.00 | 40.00 | 76,271 |
02 Apr 2024 | 40.00 | 40.47 | 38.10 | 39.50 | 39.50 | 66,355 |
28 Mar 2024 | 40.00 | 41.00 | 39.24 | 40.00 | 40.00 | 35,759 |
27 Mar 2024 | 40.00 | 40.69 | 39.20 | 40.00 | 40.00 | 38,335 |
26 Mar 2024 | 40.00 | 41.00 | 39.13 | 40.00 | 40.00 | 46,684 |
25 Mar 2024 | 36.75 | 40.00 | 37.50 | 40.00 | 40.00 | 71,019 |
22 Mar 2024 | 36.75 | 37.50 | 35.30 | 36.75 | 36.75 | 15,704 |
21 Mar 2024 | 36.75 | 37.50 | 36.46 | 36.75 | 36.75 | 56,734 |
20 Mar 2024 | 36.75 | 37.13 | 36.42 | 36.75 | 36.75 | 100,723 |
19 Mar 2024 | 37.25 | 37.88 | 35.20 | 36.75 | 36.75 | 124,420 |
18 Mar 2024 | 37.25 | 38.30 | 36.25 | 37.25 | 37.25 | 13,750 |
15 Mar 2024 | 38.50 | 38.30 | 36.15 | 37.25 | 37.25 | 18,209 |
14 Mar 2024 | 38.50 | 38.50 | 38.00 | 38.50 | 38.50 | 92,595 |
13 Mar 2024 | 38.50 | 39.00 | 38.30 | 38.50 | 38.50 | 21,072 |
12 Mar 2024 | 40.00 | 38.27 | 38.25 | 38.50 | 38.50 | 54,680 |
11 Mar 2024 | 40.00 | 42.00 | 39.00 | 40.00 | 40.00 | 21,282 |
08 Mar 2024 | 39.50 | 41.00 | 40.97 | 40.00 | 40.00 | 11,000 |
07 Mar 2024 | 38.50 | 40.00 | 38.00 | 39.00 | 39.00 | 52,914 |
06 Mar 2024 | 39.00 | 39.40 | 38.00 | 39.00 | 39.00 | 2,747 |
05 Mar 2024 | 41.00 | 40.55 | 38.03 | 39.00 | 39.00 | 99,276 |
04 Mar 2024 | 41.00 | 41.00 | 40.55 | 41.00 | 41.00 | 15,498 |
01 Mar 2024 | 41.25 | 42.00 | 40.00 | 41.00 | 41.00 | 5,607 |
29 Feb 2024 | 42.50 | 44.25 | 41.75 | 41.25 | 41.25 | 42,741 |
28 Feb 2024 | 45.00 | 44.05 | 41.60 | 42.50 | 42.50 | 127,947 |
27 Feb 2024 | 45.00 | 46.99 | 42.10 | 45.00 | 45.00 | 37,196 |
26 Feb 2024 | 45.50 | 44.92 | 44.81 | 45.00 | 45.00 | 36,805 |
23 Feb 2024 | 46.00 | 49.00 | 44.72 | 45.50 | 45.50 | 21,317 |
22 Feb 2024 | 46.00 | 47.99 | 44.00 | 46.00 | 46.00 | 1,764 |
21 Feb 2024 | 47.00 | 48.00 | 44.28 | 46.00 | 46.00 | 13,977 |
20 Feb 2024 | 47.00 | 48.00 | 46.91 | 47.00 | 47.00 | 33,857 |
19 Feb 2024 | 46.50 | 47.90 | 46.10 | 47.00 | 47.00 | 30,916 |
16 Feb 2024 | 44.50 | 46.00 | 44.96 | 45.50 | 45.50 | 47,172 |
15 Feb 2024 | 44.50 | 45.94 | 43.00 | 44.50 | 44.50 | 2,014 |
14 Feb 2024 | 44.50 | 46.00 | 44.76 | 44.50 | 44.50 | 81,376 |
13 Feb 2024 | 46.50 | 47.50 | 43.50 | 45.50 | 45.50 | 190,949 |
12 Feb 2024 | 48.00 | 46.00 | 45.30 | 46.50 | 46.50 | 7,400 |
09 Feb 2024 | 48.00 | 47.80 | 46.00 | 48.00 | 48.00 | 34,942 |
08 Feb 2024 | 46.00 | 48.00 | 46.32 | 48.00 | 48.00 | 19,627 |
07 Feb 2024 | 46.00 | 47.00 | 47.00 | 46.00 | 46.00 | 4 |
06 Feb 2024 | 46.00 | 46.44 | 45.00 | 46.00 | 46.00 | 27,310 |
05 Feb 2024 | 46.00 | 45.56 | 45.14 | 46.00 | 46.00 | 32,652 |
02 Feb 2024 | 44.50 | 46.81 | 43.74 | 46.00 | 46.00 | 90,371 |
01 Feb 2024 | 47.75 | 47.50 | 43.63 | 44.50 | 44.50 | 235,306 |
31 Jan 2024 | 47.75 | 48.50 | 47.11 | 47.75 | 47.75 | 60,600 |
30 Jan 2024 | 47.75 | 48.39 | 47.00 | 47.75 | 47.75 | 5,941 |
29 Jan 2024 | 47.75 | 48.50 | 47.39 | 47.75 | 47.75 | 125,321 |
26 Jan 2024 | 45.00 | 49.00 | 45.86 | 47.75 | 47.75 | 110,708 |
25 Jan 2024 | 42.50 | 45.00 | 42.35 | 45.00 | 45.00 | 72,107 |
24 Jan 2024 | 42.50 | 44.00 | 42.26 | 42.00 | 42.00 | 16,431 |
23 Jan 2024 | 42.50 | 44.00 | 42.00 | 42.00 | 42.00 | 1,263 |
22 Jan 2024 | 41.50 | 46.24 | 42.15 | 42.50 | 42.50 | 212,285 |
19 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.00 | 41.00 | 283 |
18 Jan 2024 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 68,970 |
17 Jan 2024 | 42.00 | 42.87 | 41.08 | 41.50 | 41.50 | 40,142 |
16 Jan 2024 | 43.00 | 45.00 | 40.20 | 42.00 | 42.00 | 14,978 |
15 Jan 2024 | 42.10 | 43.75 | 39.00 | 43.00 | 43.00 | 368,302 |
12 Jan 2024 | 39.00 | 40.00 | 38.62 | 39.00 | 39.00 | 10,412 |
11 Jan 2024 | 36.50 | 40.00 | 37.25 | 39.00 | 39.00 | 148,752 |
10 Jan 2024 | 44.50 | 47.00 | 43.60 | 44.50 | 44.50 | 74,702 |
09 Jan 2024 | 45.50 | 45.95 | 43.55 | 44.50 | 44.50 | 18,804 |
08 Jan 2024 | 43.00 | 45.97 | 43.06 | 45.50 | 45.50 | 116,510 |
05 Jan 2024 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | 161,671 |
04 Jan 2024 | 41.00 | 46.00 | 41.24 | 44.00 | 44.00 | 95,898 |
03 Jan 2024 | 41.00 | 40.30 | 40.30 | 41.00 | 41.00 | 1,137 |
02 Jan 2024 | 41.00 | 41.50 | 40.17 | 41.00 | 41.00 | 78,110 |
29 Dec 2023 | 41.00 | 41.86 | 40.17 | 41.00 | 41.00 | 9,327 |
28 Dec 2023 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | 40,015 |
27 Dec 2023 | 42.00 | 42.32 | 40.00 | 42.00 | 42.00 | 10,373 |
22 Dec 2023 | 42.00 | 43.08 | 40.00 | 42.00 | 42.00 | 70,596 |
21 Dec 2023 | 40.50 | 43.00 | 40.00 | 42.00 | 42.00 | 112,096 |
20 Dec 2023 | 39.00 | 42.60 | 38.60 | 40.50 | 40.50 | 149,836 |
19 Dec 2023 | 35.00 | 40.00 | 33.00 | 39.00 | 39.00 | 314,314 |
18 Dec 2023 | 36.50 | 37.00 | 30.50 | 36.00 | 36.00 | 734,712 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |