Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 38.00 | 38.26 | 38.00 | 37.54 | 37.54 | 3,308 |
03 May 2024 | 36.58 | 37.70 | 35.42 | 37.70 | 37.70 | 10,072 |
02 May 2024 | 36.58 | 37.10 | 35.56 | 35.98 | 35.98 | 10,697 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 37.90 | 38.34 | 36.70 | 36.86 | 36.86 | 20,211 |
29 Apr 2024 | 38.38 | 38.40 | 37.26 | 37.48 | 37.48 | 1,860 |
26 Apr 2024 | 38.16 | 38.28 | 37.24 | 37.47 | 37.47 | 8,736 |
25 Apr 2024 | 38.96 | 39.54 | 37.10 | 37.42 | 37.42 | 10,701 |
24 Apr 2024 | 38.76 | 39.40 | 37.88 | 39.14 | 39.14 | 169,757 |
23 Apr 2024 | 38.30 | 38.62 | 37.46 | 38.32 | 38.32 | 8,554 |
22 Apr 2024 | 37.34 | 38.20 | 36.80 | 37.62 | 37.62 | 13,140 |
19 Apr 2024 | 37.80 | 38.54 | 36.96 | 37.75 | 37.75 | 41,250 |
18 Apr 2024 | 38.00 | 38.54 | 35.78 | 37.21 | 37.21 | 70,973 |
17 Apr 2024 | 38.98 | 39.02 | 38.00 | 38.28 | 38.28 | 59,620 |
16 Apr 2024 | 39.54 | 40.34 | 38.66 | 39.53 | 39.53 | 66,218 |
15 Apr 2024 | 40.54 | 41.98 | 39.70 | 40.72 | 40.72 | 33,999 |
12 Apr 2024 | 40.04 | 40.60 | 39.58 | 40.07 | 40.07 | 64,122 |
11 Apr 2024 | 38.78 | 39.52 | 38.10 | 39.29 | 39.29 | 58,439 |
10 Apr 2024 | 38.86 | 39.34 | 37.58 | 38.47 | 38.47 | 103,724 |
09 Apr 2024 | 42.28 | 42.32 | 36.22 | 38.54 | 38.54 | 165,412 |
08 Apr 2024 | 41.32 | 42.14 | 40.52 | 41.82 | 41.82 | 104,653 |
05 Apr 2024 | 42.72 | 43.88 | 39.00 | 40.69 | 40.69 | 144,861 |
04 Apr 2024 | 44.00 | 44.28 | 43.58 | 44.00 | 44.00 | 31,801 |
03 Apr 2024 | 42.98 | 44.08 | 42.62 | 43.88 | 43.88 | 38,514 |
02 Apr 2024 | 44.24 | 45.26 | 42.38 | 43.00 | 43.00 | 291,887 |
28 Mar 2024 | 43.14 | 43.74 | 42.40 | 43.47 | 43.47 | 184,220 |
27 Mar 2024 | 43.88 | 44.42 | 42.80 | 43.95 | 43.95 | 158,958 |
26 Mar 2024 | 43.54 | 43.80 | 41.20 | 42.68 | 42.68 | 111,212 |
25 Mar 2024 | 38.58 | 41.46 | 36.86 | 40.81 | 40.81 | 147,073 |
22 Mar 2024 | 35.00 | 37.12 | 34.84 | 36.48 | 36.48 | 55,211 |
21 Mar 2024 | 34.12 | 35.18 | 34.12 | 34.50 | 34.50 | 6,079 |
20 Mar 2024 | 35.50 | 35.70 | 34.10 | 34.50 | 34.50 | 22,518 |
19 Mar 2024 | 35.80 | 35.80 | 34.98 | 35.45 | 35.45 | 60,133 |
18 Mar 2024 | 34.42 | 35.20 | 34.32 | 34.99 | 34.99 | 21,669 |
15 Mar 2024 | 32.80 | 34.28 | 32.80 | 34.07 | 34.07 | 137,617 |
14 Mar 2024 | 33.96 | 34.84 | 33.68 | 34.26 | 34.26 | 19,543 |
13 Mar 2024 | 33.04 | 33.74 | 32.94 | 33.47 | 33.47 | 16,594 |
12 Mar 2024 | 33.32 | 33.70 | 31.50 | 33.06 | 33.06 | 11,353 |
11 Mar 2024 | 34.14 | 34.14 | 32.62 | 33.10 | 33.10 | 68,285 |
08 Mar 2024 | 34.80 | 34.98 | 33.62 | 34.28 | 34.28 | 8,799 |
07 Mar 2024 | 34.78 | 35.46 | 34.78 | 35.19 | 35.19 | 31,399 |
06 Mar 2024 | 34.78 | 35.02 | 34.10 | 34.76 | 34.76 | 73,056 |
05 Mar 2024 | 34.02 | 34.90 | 33.20 | 34.73 | 34.73 | 101,112 |
04 Mar 2024 | 34.50 | 34.50 | 33.44 | 33.98 | 33.98 | 14,250 |
01 Mar 2024 | 33.40 | 34.90 | 32.86 | 34.62 | 34.62 | 95,636 |
29 Feb 2024 | 32.62 | 34.22 | 31.94 | 33.14 | 33.14 | 311,325 |
28 Feb 2024 | 33.82 | 34.30 | 33.66 | 33.86 | 33.86 | 209,465 |
27 Feb 2024 | 34.10 | 34.78 | 33.84 | 34.27 | 34.27 | 317,828 |
26 Feb 2024 | 32.12 | 34.50 | 31.16 | 33.28 | 33.28 | 203,569 |
23 Feb 2024 | 32.48 | 32.48 | 30.84 | 31.41 | 31.41 | 89,148 |
22 Feb 2024 | 33.90 | 34.08 | 33.42 | 33.77 | 33.77 | 619,152 |
21 Feb 2024 | 34.40 | 34.40 | 33.32 | 33.77 | 33.77 | 77,075 |
20 Feb 2024 | 35.00 | 35.40 | 33.98 | 34.78 | 34.78 | 88,167 |
19 Feb 2024 | 35.02 | 35.36 | 34.00 | 35.06 | 35.06 | 48,875 |
16 Feb 2024 | 34.86 | 35.04 | 33.80 | 34.45 | 34.45 | 44,136 |
15 Feb 2024 | 34.96 | 35.24 | 33.74 | 34.70 | 34.70 | 44,511 |
14 Feb 2024 | 33.50 | 36.08 | 32.86 | 34.62 | 34.62 | 95,026 |
13 Feb 2024 | 32.78 | 33.24 | 31.58 | 33.03 | 33.03 | 81,210 |
12 Feb 2024 | 29.98 | 31.42 | 29.98 | 31.20 | 31.20 | 47,981 |
09 Feb 2024 | 29.80 | 30.30 | 29.42 | 30.23 | 30.23 | 464,316 |
08 Feb 2024 | 29.46 | 30.08 | 29.12 | 29.68 | 29.68 | 24,518 |
07 Feb 2024 | 29.40 | 29.60 | 29.00 | 29.08 | 29.08 | 19,020 |
06 Feb 2024 | 28.76 | 29.16 | 28.42 | 28.98 | 28.98 | 28,716 |
05 Feb 2024 | 28.04 | 28.74 | 27.86 | 28.34 | 28.34 | 9,486 |
02 Feb 2024 | 28.76 | 29.02 | 28.12 | 28.92 | 28.92 | 4,499 |
01 Feb 2024 | 27.68 | 28.68 | 27.68 | 28.29 | 28.29 | 110,406 |
31 Jan 2024 | 27.82 | 27.96 | 27.14 | 27.54 | 27.54 | 126,869 |
30 Jan 2024 | 27.42 | 28.18 | 27.24 | 27.84 | 27.84 | 94,339 |
29 Jan 2024 | 28.14 | 28.14 | 27.34 | 27.43 | 27.43 | 184,205 |
26 Jan 2024 | 27.24 | 27.54 | 25.86 | 26.24 | 26.24 | 32,012 |
25 Jan 2024 | 28.00 | 28.06 | 27.14 | 27.23 | 27.23 | 48,012 |
24 Jan 2024 | 27.44 | 27.84 | 26.98 | 27.66 | 27.66 | 8,736 |
23 Jan 2024 | 27.84 | 27.84 | 26.94 | 27.40 | 27.40 | 39,030 |
22 Jan 2024 | 28.26 | 28.26 | 27.62 | 27.91 | 27.91 | 253,640 |
19 Jan 2024 | 28.68 | 28.92 | 27.76 | 28.34 | 28.34 | 55,135 |
18 Jan 2024 | 28.54 | 28.62 | 27.24 | 28.29 | 28.29 | 36,846 |
17 Jan 2024 | 27.52 | 29.08 | 26.96 | 28.30 | 28.30 | 155,970 |
16 Jan 2024 | 26.50 | 28.00 | 26.50 | 27.15 | 27.15 | 273,500 |
15 Jan 2024 | 27.52 | 27.52 | 26.54 | 27.25 | 27.25 | 38,171 |
12 Jan 2024 | 26.08 | 27.24 | 26.08 | 26.87 | 26.87 | 135,509 |
11 Jan 2024 | 25.46 | 26.00 | 25.44 | 25.74 | 25.74 | 130,162 |
10 Jan 2024 | 25.20 | 25.54 | 25.00 | 25.46 | 25.46 | 31,121 |
09 Jan 2024 | 25.40 | 25.54 | 25.08 | 25.16 | 25.16 | 198,765 |
08 Jan 2024 | 25.10 | 25.30 | 24.90 | 25.14 | 25.14 | 110,240 |
05 Jan 2024 | 25.70 | 25.87 | 25.38 | 25.51 | 25.51 | 387,395 |
04 Jan 2024 | 25.44 | 25.80 | 25.30 | 25.59 | 25.59 | 28,586 |
03 Jan 2024 | 25.20 | 25.40 | 24.90 | 25.12 | 25.12 | 26,374 |
02 Jan 2024 | 24.58 | 25.48 | 24.52 | 24.97 | 24.97 | 47,302 |
29 Dec 2023 | 24.16 | 24.36 | 23.98 | 24.31 | 24.31 | 7,545 |
28 Dec 2023 | 24.24 | 24.30 | 23.90 | 23.98 | 23.98 | 6,695 |
27 Dec 2023 | 24.04 | 24.44 | 24.04 | 24.32 | 24.32 | 22,863 |
22 Dec 2023 | 24.36 | 24.36 | 23.92 | 23.99 | 23.99 | 16,851 |
21 Dec 2023 | 24.14 | 24.36 | 23.94 | 24.25 | 24.25 | 17,798 |
20 Dec 2023 | 24.52 | 24.52 | 24.00 | 24.25 | 24.25 | 64,581 |
19 Dec 2023 | 23.98 | 24.54 | 23.64 | 24.24 | 24.24 | 26,826 |
18 Dec 2023 | 24.00 | 24.16 | 23.72 | 23.81 | 23.81 | 28,994 |
15 Dec 2023 | 24.42 | 24.44 | 23.84 | 23.86 | 23.86 | 61,986 |
14 Dec 2023 | 24.34 | 24.48 | 23.88 | 24.24 | 24.24 | 88,912 |
13 Dec 2023 | 23.70 | 24.22 | 23.58 | 23.96 | 23.96 | 1,003,860 |
12 Dec 2023 | 24.10 | 24.70 | 23.46 | 23.66 | 23.66 | 151,229 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |