Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 41.40 | 41.58 | 41.12 | 41.44 | 41.44 | 1,034 |
03 May 2024 | 40.38 | 40.70 | 40.16 | 40.66 | 40.66 | 1,604 |
02 May 2024 | 40.00 | 40.18 | 39.84 | 40.16 | 40.16 | 3,839 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 39.64 | 40.16 | 39.50 | 39.75 | 39.75 | 2,293 |
29 Apr 2024 | 40.56 | 40.56 | 40.02 | 40.47 | 40.47 | 5,283 |
26 Apr 2024 | 38.90 | 40.60 | 38.90 | 40.20 | 40.20 | 7,866 |
25 Apr 2024 | 40.86 | 40.86 | 39.14 | 39.55 | 39.55 | 16,087 |
24 Apr 2024 | 41.22 | 41.30 | 40.70 | 40.87 | 40.87 | 64,292 |
23 Apr 2024 | 40.46 | 41.28 | 40.46 | 41.07 | 41.07 | 17,571 |
22 Apr 2024 | 40.36 | 40.44 | 39.94 | 40.02 | 40.02 | 4,876 |
19 Apr 2024 | 39.72 | 40.14 | 39.52 | 39.98 | 39.98 | 3,892 |
18 Apr 2024 | 40.04 | 40.26 | 40.00 | 40.22 | 40.22 | 11,081 |
17 Apr 2024 | 39.94 | 40.48 | 39.92 | 40.08 | 40.08 | 61,965 |
16 Apr 2024 | 39.84 | 40.28 | 38.74 | 39.83 | 39.83 | 16,002 |
15 Apr 2024 | 40.70 | 40.92 | 40.50 | 40.68 | 40.68 | 443,164 |
12 Apr 2024 | 40.88 | 41.02 | 40.48 | 40.75 | 40.75 | 17,693 |
11 Apr 2024 | 40.84 | 41.12 | 40.24 | 40.37 | 40.37 | 14,479 |
10 Apr 2024 | 40.38 | 41.28 | 40.38 | 41.24 | 41.24 | 42,301 |
09 Apr 2024 | 41.28 | 41.28 | 40.52 | 40.63 | 40.63 | 23,961 |
08 Apr 2024 | 41.04 | 41.52 | 41.04 | 41.29 | 41.29 | 12,853 |
05 Apr 2024 | 41.50 | 41.50 | 39.66 | 40.51 | 40.51 | 16,761 |
04 Apr 2024 | 41.26 | 41.54 | 41.02 | 41.40 | 41.40 | 15,406 |
03 Apr 2024 | 40.50 | 41.06 | 40.20 | 40.74 | 40.74 | 6,974 |
02 Apr 2024 | 40.84 | 41.20 | 40.18 | 40.42 | 40.42 | 17,865 |
28 Mar 2024 | 40.04 | 41.10 | 40.04 | 40.85 | 40.85 | 8,279 |
27 Mar 2024 | 41.16 | 41.36 | 40.58 | 40.89 | 40.89 | 11,507 |
26 Mar 2024 | 41.04 | 41.14 | 40.70 | 40.84 | 40.84 | 4,026 |
25 Mar 2024 | 40.76 | 40.96 | 40.32 | 40.90 | 40.90 | 10,352 |
22 Mar 2024 | 40.38 | 40.46 | 39.96 | 40.28 | 40.28 | 15,854 |
21 Mar 2024 | 39.80 | 40.46 | 38.74 | 40.38 | 40.38 | 10,312 |
20 Mar 2024 | 39.10 | 39.38 | 38.90 | 39.36 | 39.36 | 5,223 |
19 Mar 2024 | 38.84 | 39.14 | 38.66 | 38.74 | 38.74 | 20,193 |
18 Mar 2024 | 38.80 | 38.86 | 37.84 | 38.65 | 38.65 | 4,536 |
15 Mar 2024 | 38.36 | 39.00 | 37.38 | 38.66 | 38.66 | 3,685 |
14 Mar 2024 | 38.62 | 38.80 | 38.22 | 38.47 | 38.47 | 7,453 |
13 Mar 2024 | 38.76 | 39.04 | 38.50 | 38.70 | 38.70 | 9,000 |
12 Mar 2024 | 38.38 | 38.92 | 38.20 | 38.92 | 38.92 | 4,293 |
11 Mar 2024 | 38.58 | 38.76 | 38.10 | 38.39 | 38.39 | 6,161 |
08 Mar 2024 | 38.50 | 39.08 | 38.50 | 38.95 | 38.95 | 1,468 |
07 Mar 2024 | 37.98 | 38.94 | 37.82 | 38.87 | 38.87 | 19,093 |
06 Mar 2024 | 38.10 | 38.34 | 37.90 | 38.08 | 38.08 | 103,273 |
05 Mar 2024 | 38.04 | 38.18 | 37.82 | 37.94 | 37.94 | 4,495 |
04 Mar 2024 | 37.86 | 38.16 | 37.86 | 38.10 | 38.10 | 8,724 |
01 Mar 2024 | 38.16 | 38.16 | 37.28 | 37.78 | 37.78 | 147,280 |
29 Feb 2024 | 37.42 | 38.00 | 37.42 | 37.90 | 37.90 | 8,507 |
28 Feb 2024 | 37.60 | 37.60 | 37.16 | 37.45 | 37.45 | 6,269 |
27 Feb 2024 | 37.90 | 37.90 | 37.28 | 37.46 | 37.46 | 2,211 |
26 Feb 2024 | 37.90 | 37.98 | 37.72 | 37.79 | 37.79 | 3,225 |
23 Feb 2024 | 38.14 | 38.14 | 37.78 | 37.98 | 37.98 | 6,015 |
22 Feb 2024 | 37.50 | 38.00 | 37.48 | 37.90 | 37.90 | 10,592 |
21 Feb 2024 | 36.82 | 37.34 | 36.74 | 37.25 | 37.25 | 11,551 |
20 Feb 2024 | 37.14 | 37.24 | 36.52 | 37.06 | 37.06 | 17,668 |
19 Feb 2024 | 36.32 | 36.90 | 36.20 | 36.66 | 36.66 | 26,053 |
16 Feb 2024 | 36.00 | 36.42 | 35.94 | 36.21 | 36.21 | 39,484 |
15 Feb 2024 | 35.86 | 35.98 | 35.64 | 35.96 | 35.96 | 3,711 |
14 Feb 2024 | 35.22 | 35.80 | 35.18 | 35.40 | 35.40 | 10,267 |
13 Feb 2024 | 35.70 | 35.70 | 35.08 | 35.30 | 35.30 | 36,410 |
12 Feb 2024 | 35.04 | 35.64 | 35.04 | 35.45 | 35.45 | 2,650 |
09 Feb 2024 | 35.06 | 35.46 | 35.06 | 35.25 | 35.25 | 193,574 |
08 Feb 2024 | 35.36 | 35.40 | 35.18 | 35.28 | 35.28 | 360,838 |
07 Feb 2024 | 35.66 | 35.66 | 35.10 | 35.14 | 35.14 | 22,058 |
06 Feb 2024 | 35.68 | 35.80 | 35.50 | 35.58 | 35.58 | 20,437 |
05 Feb 2024 | 36.00 | 36.00 | 35.32 | 35.55 | 35.55 | 27,394 |
02 Feb 2024 | 35.24 | 36.12 | 35.14 | 35.64 | 35.64 | 11,493 |
01 Feb 2024 | 37.00 | 37.00 | 35.34 | 36.35 | 36.35 | 52,433 |
31 Jan 2024 | 38.34 | 38.48 | 37.86 | 38.28 | 38.28 | 105,226 |
30 Jan 2024 | 37.48 | 38.28 | 37.02 | 38.11 | 38.11 | 4,069 |
29 Jan 2024 | 37.60 | 38.36 | 37.54 | 37.74 | 37.74 | 10,699 |
26 Jan 2024 | 37.38 | 38.86 | 37.36 | 38.11 | 38.11 | 495,773 |
25 Jan 2024 | 36.78 | 37.52 | 36.50 | 37.10 | 37.10 | 18,420 |
24 Jan 2024 | 37.20 | 37.40 | 37.02 | 37.06 | 37.06 | 8,035 |
23 Jan 2024 | 37.00 | 37.10 | 36.46 | 37.01 | 37.01 | 10,356 |
22 Jan 2024 | 37.00 | 37.04 | 36.42 | 36.92 | 36.92 | 26,853 |
19 Jan 2024 | 36.64 | 36.86 | 36.48 | 36.62 | 36.62 | 8,276 |
18 Jan 2024 | 36.16 | 36.56 | 36.16 | 36.37 | 36.37 | 7,205 |
17 Jan 2024 | 35.98 | 36.12 | 35.62 | 35.77 | 35.77 | 12,425 |
16 Jan 2024 | 35.70 | 36.14 | 35.56 | 35.90 | 35.90 | 4,505 |
15 Jan 2024 | 36.06 | 36.12 | 35.88 | 35.95 | 35.95 | 6,315 |
12 Jan 2024 | 35.50 | 36.28 | 35.50 | 36.06 | 36.06 | 21,024 |
11 Jan 2024 | 36.10 | 36.22 | 35.42 | 35.62 | 35.62 | 5,782 |
10 Jan 2024 | 35.96 | 36.20 | 35.64 | 36.00 | 36.00 | 5,951 |
09 Jan 2024 | 36.42 | 36.48 | 35.22 | 35.80 | 35.80 | 18,924 |
08 Jan 2024 | 35.00 | 35.36 | 34.80 | 35.13 | 35.13 | 32,963 |
05 Jan 2024 | 34.88 | 35.16 | 34.68 | 34.94 | 34.94 | 15,349 |
04 Jan 2024 | 34.22 | 34.92 | 34.14 | 34.74 | 34.74 | 5,055 |
03 Jan 2024 | 34.84 | 34.94 | 34.16 | 34.28 | 34.28 | 7,003 |
02 Jan 2024 | 34.90 | 35.12 | 34.58 | 34.82 | 34.82 | 26,242 |
29 Dec 2023 | 33.58 | 34.92 | 33.58 | 34.76 | 34.76 | 2,073 |
28 Dec 2023 | 34.86 | 35.00 | 34.46 | 34.54 | 34.54 | 4,811 |
27 Dec 2023 | 34.38 | 34.86 | 34.38 | 34.64 | 34.64 | 3,799 |
22 Dec 2023 | 34.60 | 34.68 | 34.36 | 34.47 | 34.47 | 2,164 |
21 Dec 2023 | 34.12 | 34.66 | 34.12 | 34.41 | 34.41 | 9,364 |
20 Dec 2023 | 33.46 | 34.56 | 33.46 | 34.47 | 34.47 | 115,659 |
19 Dec 2023 | 34.26 | 34.56 | 34.04 | 34.27 | 34.27 | 204,689 |
18 Dec 2023 | 33.70 | 34.38 | 33.70 | 34.18 | 34.18 | 7,756 |
15 Dec 2023 | 33.00 | 34.18 | 33.00 | 34.01 | 34.01 | 29,667 |
14 Dec 2023 | 32.06 | 32.64 | 32.06 | 32.49 | 32.49 | 13,313 |
13 Dec 2023 | 31.82 | 31.98 | 31.78 | 31.79 | 31.79 | 823 |
12 Dec 2023 | 31.84 | 31.84 | 31.48 | 31.70 | 31.70 | 11,387 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |