Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 38.79 | 38.89 | 38.53 | 38.81 | 38.81 | 4,461 |
01 May 2024 | 37.92 | 38.37 | 37.79 | 38.22 | 38.22 | 726 |
30 Apr 2024 | 38.86 | 39.05 | 38.45 | 38.48 | 38.48 | 6,761 |
29 Apr 2024 | 38.78 | 39.02 | 38.72 | 38.88 | 38.88 | 3,232 |
26 Apr 2024 | 38.33 | 38.69 | 38.30 | 38.63 | 38.63 | 3,340 |
25 Apr 2024 | 37.90 | 38.17 | 37.47 | 37.79 | 37.79 | 37,658 |
24 Apr 2024 | 38.28 | 38.67 | 38.05 | 38.09 | 38.09 | 6,020 |
23 Apr 2024 | 37.62 | 38.13 | 37.61 | 38.13 | 38.13 | 1,546 |
22 Apr 2024 | 37.44 | 37.86 | 37.37 | 37.48 | 37.48 | 1,959 |
19 Apr 2024 | 37.00 | 37.28 | 36.89 | 37.12 | 37.12 | 5,165 |
18 Apr 2024 | 37.68 | 37.85 | 37.55 | 37.67 | 37.67 | 4,892 |
17 Apr 2024 | 37.70 | 37.75 | 37.40 | 37.40 | 37.40 | 2,374 |
16 Apr 2024 | 37.47 | 37.63 | 37.32 | 37.72 | 37.72 | 3,019 |
15 Apr 2024 | 38.36 | 38.56 | 37.90 | 37.97 | 37.97 | 11,623 |
12 Apr 2024 | 39.17 | 39.20 | 38.39 | 38.51 | 38.51 | 2,527 |
11 Apr 2024 | 39.03 | 39.48 | 38.90 | 38.93 | 38.93 | 3,011 |
10 Apr 2024 | 39.77 | 39.98 | 38.97 | 39.15 | 39.15 | 3,616 |
09 Apr 2024 | 39.37 | 39.64 | 39.11 | 39.45 | 39.45 | 4,270 |
08 Apr 2024 | 39.13 | 39.49 | 38.76 | 39.53 | 39.53 | 1,840 |
05 Apr 2024 | 38.98 | 39.12 | 38.40 | 39.12 | 39.12 | 3,791 |
04 Apr 2024 | 39.40 | 39.78 | 39.40 | 39.72 | 39.72 | 3,393 |
03 Apr 2024 | 39.24 | 39.39 | 39.00 | 39.34 | 39.34 | 2,225 |
02 Apr 2024 | 39.66 | 39.96 | 39.17 | 39.32 | 39.32 | 3,469 |
28 Mar 2024 | 40.01 | 40.17 | 39.66 | 40.13 | 40.13 | 2,354 |
27 Mar 2024 | 39.69 | 40.15 | 39.69 | 39.93 | 39.93 | 2,688 |
26 Mar 2024 | 40.08 | 40.36 | 39.99 | 40.08 | 40.08 | 4,051 |
25 Mar 2024 | 39.74 | 39.90 | 39.58 | 39.78 | 39.78 | 6,905 |
22 Mar 2024 | 40.44 | 40.44 | 39.99 | 40.08 | 40.08 | 1,336 |
21 Mar 2024 | 40.56 | 40.60 | 40.40 | 40.53 | 40.53 | 3,104 |
20 Mar 2024 | 39.76 | 39.93 | 39.65 | 39.83 | 39.83 | 15,968 |
19 Mar 2024 | 40.06 | 40.06 | 39.40 | 39.67 | 39.67 | 377 |
18 Mar 2024 | 40.00 | 40.63 | 39.92 | 40.09 | 40.09 | 5,617 |
15 Mar 2024 | 39.72 | 40.17 | 39.63 | 39.90 | 39.90 | 2,290 |
14 Mar 2024 | 41.00 | 41.10 | 40.16 | 40.22 | 40.22 | 2,664 |
13 Mar 2024 | 41.01 | 41.17 | 40.69 | 40.73 | 40.73 | 2,371 |
12 Mar 2024 | 40.48 | 40.90 | 40.48 | 40.75 | 40.75 | 1,922 |
11 Mar 2024 | 40.40 | 40.89 | 40.37 | 40.61 | 40.61 | 1,095 |
08 Mar 2024 | 41.06 | 41.63 | 40.54 | 40.64 | 40.64 | 4,525 |
07 Mar 2024 | 40.39 | 40.90 | 40.19 | 40.81 | 40.81 | 8,070 |
06 Mar 2024 | 40.10 | 40.76 | 40.01 | 40.47 | 40.47 | 1,968 |
05 Mar 2024 | 39.87 | 40.01 | 39.56 | 39.67 | 39.67 | 2,405 |
04 Mar 2024 | 40.30 | 40.69 | 40.08 | 40.19 | 40.19 | 18,603 |
01 Mar 2024 | 39.70 | 40.15 | 39.63 | 40.08 | 40.08 | 5,603 |
29 Feb 2024 | 39.08 | 39.49 | 38.77 | 39.22 | 39.22 | 3,432 |
28 Feb 2024 | 38.97 | 39.19 | 38.76 | 38.91 | 38.91 | 2,270 |
27 Feb 2024 | 38.97 | 39.36 | 38.81 | 39.35 | 39.35 | 4,846 |
26 Feb 2024 | 39.06 | 39.35 | 38.87 | 39.29 | 39.29 | 2,433 |
23 Feb 2024 | 39.47 | 39.67 | 39.15 | 39.26 | 39.26 | 7,231 |
22 Feb 2024 | 39.02 | 39.19 | 38.76 | 39.20 | 39.20 | 4,320 |
21 Feb 2024 | 38.03 | 38.54 | 37.99 | 38.00 | 38.00 | 18,888 |
20 Feb 2024 | 39.00 | 39.18 | 37.90 | 38.05 | 38.05 | 926 |
19 Feb 2024 | 38.20 | 39.35 | 38.13 | 39.03 | 39.03 | 1,787 |
16 Feb 2024 | 39.51 | 39.74 | 39.12 | 39.47 | 39.47 | 4,512 |
15 Feb 2024 | 39.28 | 39.37 | 39.10 | 39.15 | 39.15 | 2,650 |
14 Feb 2024 | 38.36 | 38.83 | 38.36 | 38.67 | 38.67 | 3,605 |
13 Feb 2024 | 38.72 | 38.80 | 37.86 | 38.20 | 38.20 | 7,189 |
12 Feb 2024 | 38.60 | 39.14 | 38.43 | 39.02 | 39.02 | 3,285 |
09 Feb 2024 | 38.05 | 38.37 | 37.81 | 38.30 | 38.30 | 11,469 |
08 Feb 2024 | 38.46 | 38.54 | 38.21 | 38.35 | 38.35 | 4,643 |
07 Feb 2024 | 37.92 | 38.35 | 37.71 | 38.26 | 38.26 | 12,075 |
06 Feb 2024 | 38.14 | 38.25 | 37.81 | 38.03 | 38.03 | 18,171 |
05 Feb 2024 | 38.25 | 38.25 | 37.39 | 37.61 | 37.61 | 3,990 |
02 Feb 2024 | 37.40 | 37.63 | 37.17 | 37.57 | 37.57 | 12,386 |
01 Feb 2024 | 36.71 | 36.83 | 36.36 | 36.47 | 36.47 | 14,786 |
31 Jan 2024 | 36.43 | 36.75 | 36.28 | 36.71 | 36.71 | 13,671 |
30 Jan 2024 | 37.40 | 37.40 | 37.15 | 37.21 | 37.21 | 10,488 |
29 Jan 2024 | 37.24 | 37.31 | 36.86 | 37.03 | 37.03 | 7,001 |
26 Jan 2024 | 36.76 | 37.25 | 36.58 | 37.27 | 37.27 | 1,306 |
25 Jan 2024 | 37.11 | 37.40 | 37.01 | 37.31 | 37.31 | 4,301 |
24 Jan 2024 | 36.83 | 37.30 | 36.81 | 37.23 | 37.23 | 8,014 |
23 Jan 2024 | 36.38 | 36.68 | 36.24 | 36.32 | 36.32 | 2,943 |
22 Jan 2024 | 35.94 | 36.24 | 35.88 | 35.91 | 35.91 | 594 |
19 Jan 2024 | 35.60 | 35.82 | 35.40 | 35.57 | 35.57 | 3,726 |
18 Jan 2024 | 35.29 | 35.78 | 35.21 | 35.56 | 35.56 | 4,959 |
17 Jan 2024 | 34.98 | 35.22 | 34.40 | 34.91 | 34.91 | 1,574 |
16 Jan 2024 | 35.45 | 35.81 | 35.25 | 35.81 | 35.81 | 10,422 |
15 Jan 2024 | 35.91 | 36.24 | 35.80 | 35.95 | 35.95 | 5,212 |
12 Jan 2024 | 36.11 | 36.33 | 35.84 | 36.11 | 36.11 | 1,992 |
11 Jan 2024 | 36.28 | 36.49 | 35.60 | 35.60 | 35.60 | 899 |
10 Jan 2024 | 35.80 | 36.00 | 35.75 | 36.02 | 36.02 | 434 |
09 Jan 2024 | 35.60 | 35.87 | 35.41 | 35.54 | 35.54 | 1,634 |
08 Jan 2024 | 34.80 | 35.35 | 34.71 | 35.35 | 35.35 | 1,379 |
05 Jan 2024 | 34.81 | 35.26 | 34.72 | 35.12 | 35.12 | 3,413 |
04 Jan 2024 | 35.13 | 35.31 | 34.90 | 35.30 | 35.30 | 3,673 |
03 Jan 2024 | 35.36 | 35.44 | 34.78 | 34.97 | 34.97 | 814 |
02 Jan 2024 | 36.04 | 36.30 | 35.27 | 35.35 | 35.35 | 1,340 |
29 Dec 2023 | 36.27 | 36.94 | 35.72 | 36.34 | 36.34 | 1,878 |
28 Dec 2023 | 36.29 | 36.56 | 36.09 | 36.28 | 36.28 | 1,447 |
27 Dec 2023 | 35.75 | 36.09 | 35.47 | 35.83 | 35.83 | 2,966 |
22 Dec 2023 | 33.80 | 35.11 | 33.80 | 34.61 | 34.61 | 4,068 |
21 Dec 2023 | 35.67 | 36.01 | 35.53 | 35.86 | 35.86 | 2,674 |
20 Dec 2023 | 36.23 | 36.37 | 36.06 | 36.20 | 36.20 | 4,940 |
19 Dec 2023 | 35.38 | 36.53 | 35.38 | 36.10 | 36.10 | 5,586 |
18 Dec 2023 | 35.48 | 35.79 | 35.35 | 35.54 | 35.54 | 915 |
15 Dec 2023 | 36.00 | 36.13 | 35.72 | 35.93 | 35.93 | 8,380 |
14 Dec 2023 | 35.39 | 36.00 | 35.39 | 35.89 | 35.89 | 8,509 |
13 Dec 2023 | 34.70 | 35.24 | 34.70 | 35.15 | 35.15 | 252 |
12 Dec 2023 | 34.85 | 34.99 | 34.54 | 34.70 | 34.70 | 779 |
11 Dec 2023 | 34.78 | 34.90 | 34.63 | 34.73 | 34.73 | 3,829 |
08 Dec 2023 | 34.61 | 34.85 | 34.58 | 34.80 | 34.80 | 4,727 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |