Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 37.76 | 37.96 | 37.76 | 37.96 | 37.96 | 140 |
08 May 2024 | 37.34 | 38.28 | 37.20 | 37.94 | 37.94 | 9,887 |
07 May 2024 | 38.26 | 38.86 | 36.98 | 37.18 | 37.18 | 6,684 |
06 May 2024 | 38.22 | 38.34 | 37.54 | 38.26 | 38.26 | 3,851 |
03 May 2024 | 36.00 | 37.92 | 36.00 | 37.86 | 37.86 | 6,439 |
02 May 2024 | 37.08 | 37.08 | 35.56 | 35.56 | 35.56 | 8,223 |
30 Apr 2024 | 37.74 | 38.04 | 36.94 | 36.94 | 36.94 | 3,115 |
29 Apr 2024 | 38.22 | 38.44 | 37.62 | 37.64 | 37.64 | 5,097 |
26 Apr 2024 | 37.74 | 38.20 | 37.30 | 38.12 | 38.12 | 1,722 |
25 Apr 2024 | 39.22 | 39.50 | 37.24 | 37.80 | 37.80 | 2,758 |
24 Apr 2024 | 38.44 | 39.20 | 38.44 | 39.10 | 39.10 | 4,810 |
23 Apr 2024 | 38.44 | 38.52 | 38.16 | 38.24 | 38.24 | 1,223 |
22 Apr 2024 | 38.18 | 38.22 | 37.60 | 38.18 | 38.18 | 6,280 |
19 Apr 2024 | 36.94 | 38.04 | 36.94 | 37.54 | 37.54 | 4,543 |
18 Apr 2024 | 37.82 | 37.84 | 35.98 | 36.94 | 36.94 | 8,154 |
17 Apr 2024 | 39.14 | 39.14 | 37.98 | 37.98 | 37.98 | 4,396 |
16 Apr 2024 | 40.18 | 40.18 | 39.00 | 39.16 | 39.16 | 2,861 |
15 Apr 2024 | 41.28 | 41.28 | 39.76 | 40.10 | 40.10 | 6,102 |
12 Apr 2024 | 39.84 | 40.46 | 39.58 | 40.46 | 40.46 | 5,912 |
11 Apr 2024 | 38.44 | 39.74 | 38.44 | 39.74 | 39.74 | 4,089 |
10 Apr 2024 | 39.02 | 39.22 | 38.00 | 38.40 | 38.40 | 6,350 |
09 Apr 2024 | 42.56 | 42.74 | 37.20 | 39.00 | 39.00 | 20,603 |
08 Apr 2024 | 41.12 | 42.48 | 40.78 | 42.28 | 42.28 | 8,724 |
05 Apr 2024 | 43.22 | 43.56 | 39.96 | 40.58 | 40.58 | 8,184 |
04 Apr 2024 | 43.96 | 43.98 | 43.28 | 43.84 | 43.84 | 9,234 |
03 Apr 2024 | 43.00 | 44.00 | 42.62 | 43.88 | 43.88 | 7,151 |
02 Apr 2024 | 44.46 | 44.68 | 42.50 | 42.92 | 42.92 | 14,304 |
28 Mar 2024 | 42.74 | 43.84 | 42.74 | 43.70 | 43.70 | 12,127 |
27 Mar 2024 | 44.34 | 45.12 | 40.88 | 42.60 | 42.60 | 61,577 |
26 Mar 2024 | 42.00 | 44.38 | 41.44 | 43.90 | 43.90 | 47,201 |
25 Mar 2024 | 38.14 | 41.86 | 37.80 | 41.86 | 41.86 | 37,075 |
22 Mar 2024 | 34.98 | 37.50 | 34.98 | 37.28 | 37.28 | 12,331 |
21 Mar 2024 | 34.64 | 34.80 | 34.38 | 34.62 | 34.62 | 2,756 |
20 Mar 2024 | 35.34 | 35.52 | 34.30 | 34.68 | 34.68 | 2,911 |
19 Mar 2024 | 35.12 | 35.70 | 34.98 | 35.62 | 35.62 | 6,022 |
18 Mar 2024 | 34.08 | 35.10 | 34.08 | 35.00 | 35.00 | 16,916 |
15 Mar 2024 | 33.12 | 34.28 | 33.12 | 33.88 | 33.88 | 4,132 |
14 Mar 2024 | 33.64 | 34.78 | 33.64 | 33.88 | 33.88 | 4,370 |
13 Mar 2024 | 33.22 | 33.78 | 33.18 | 33.78 | 33.78 | 628 |
12 Mar 2024 | 33.06 | 33.62 | 32.96 | 33.10 | 33.10 | 2,639 |
11 Mar 2024 | 33.96 | 33.96 | 32.68 | 33.14 | 33.14 | 2,551 |
08 Mar 2024 | 34.88 | 35.00 | 33.84 | 33.84 | 33.84 | 5,320 |
07 Mar 2024 | 34.92 | 35.40 | 34.80 | 35.00 | 35.00 | 5,650 |
06 Mar 2024 | 34.64 | 35.02 | 34.58 | 35.02 | 35.02 | 2,273 |
05 Mar 2024 | 33.78 | 34.90 | 33.64 | 34.64 | 34.64 | 4,629 |
04 Mar 2024 | 34.74 | 34.88 | 33.52 | 34.00 | 34.00 | 5,986 |
01 Mar 2024 | 33.84 | 34.70 | 33.76 | 34.44 | 34.44 | 5,929 |
29 Feb 2024 | 33.60 | 33.82 | 32.86 | 33.82 | 33.82 | 5,342 |
28 Feb 2024 | 34.46 | 34.46 | 33.72 | 33.72 | 33.72 | 5,506 |
27 Feb 2024 | 33.70 | 34.76 | 33.70 | 34.08 | 34.08 | 15,707 |
26 Feb 2024 | 31.50 | 33.84 | 31.46 | 33.62 | 33.62 | 17,045 |
23 Feb 2024 | 32.80 | 32.92 | 30.50 | 31.30 | 31.30 | 17,773 |
22 Feb 2024 | 33.84 | 34.06 | 33.42 | 33.90 | 33.90 | 4,294 |
21 Feb 2024 | 34.10 | 34.34 | 33.60 | 33.92 | 33.92 | 5,895 |
20 Feb 2024 | 35.80 | 35.80 | 34.10 | 34.20 | 34.20 | 16,246 |
19 Feb 2024 | 34.40 | 35.86 | 34.20 | 35.64 | 35.64 | 22,302 |
16 Feb 2024 | 35.00 | 35.14 | 33.38 | 34.10 | 34.10 | 9,082 |
15 Feb 2024 | 35.04 | 35.18 | 34.34 | 34.86 | 34.86 | 13,678 |
14 Feb 2024 | 33.92 | 36.00 | 33.38 | 34.90 | 34.90 | 30,687 |
13 Feb 2024 | 32.00 | 33.90 | 31.92 | 33.18 | 33.18 | 32,544 |
12 Feb 2024 | 30.50 | 32.06 | 30.50 | 31.62 | 31.62 | 16,075 |
09 Feb 2024 | 29.94 | 30.28 | 29.84 | 30.28 | 30.28 | 6,205 |
08 Feb 2024 | 29.36 | 30.06 | 29.36 | 29.94 | 29.94 | 3,117 |
07 Feb 2024 | 29.06 | 29.48 | 29.06 | 29.48 | 29.48 | 2,744 |
06 Feb 2024 | 28.84 | 29.20 | 28.84 | 29.20 | 29.20 | 1,650 |
05 Feb 2024 | 28.28 | 28.68 | 28.10 | 28.68 | 28.68 | 1,239 |
02 Feb 2024 | 28.74 | 28.94 | 28.10 | 28.26 | 28.26 | 3,710 |
01 Feb 2024 | 27.94 | 28.76 | 27.94 | 28.50 | 28.50 | 6,178 |
31 Jan 2024 | 27.72 | 27.92 | 27.40 | 27.84 | 27.84 | 2,187 |
30 Jan 2024 | 27.46 | 28.10 | 27.46 | 27.88 | 27.88 | 1,425 |
29 Jan 2024 | 27.46 | 27.88 | 27.30 | 27.80 | 27.80 | 4,450 |
26 Jan 2024 | 27.14 | 27.14 | 26.30 | 26.76 | 26.76 | 4,385 |
25 Jan 2024 | 27.72 | 27.72 | 27.26 | 27.30 | 27.30 | 861 |
24 Jan 2024 | 27.02 | 27.88 | 27.02 | 27.76 | 27.76 | 813 |
23 Jan 2024 | 27.82 | 27.90 | 26.96 | 27.26 | 27.26 | 4,137 |
22 Jan 2024 | 28.20 | 28.38 | 27.70 | 27.82 | 27.82 | 3,450 |
19 Jan 2024 | 28.56 | 28.90 | 27.90 | 28.14 | 28.14 | 3,288 |
18 Jan 2024 | 28.60 | 28.72 | 27.80 | 28.28 | 28.28 | 7,244 |
17 Jan 2024 | 27.92 | 28.98 | 27.82 | 28.54 | 28.54 | 4,718 |
16 Jan 2024 | 26.86 | 28.12 | 26.78 | 28.12 | 28.12 | 5,154 |
15 Jan 2024 | 27.56 | 27.86 | 26.70 | 26.80 | 26.80 | 7,611 |
12 Jan 2024 | 25.80 | 27.30 | 25.80 | 27.30 | 27.30 | 4,064 |
11 Jan 2024 | 25.40 | 26.00 | 25.40 | 25.70 | 25.70 | 799 |
10 Jan 2024 | 25.20 | 25.52 | 25.20 | 25.52 | 25.52 | 1,160 |
09 Jan 2024 | 25.46 | 25.50 | 25.10 | 25.14 | 25.14 | 670 |
08 Jan 2024 | 25.60 | 25.60 | 25.10 | 25.10 | 25.10 | 795 |
05 Jan 2024 | 25.70 | 25.72 | 25.46 | 25.64 | 25.64 | 845 |
04 Jan 2024 | 25.20 | 25.92 | 25.20 | 25.92 | 25.92 | 2,126 |
03 Jan 2024 | 25.18 | 25.50 | 24.96 | 25.40 | 25.40 | 3,280 |
02 Jan 2024 | 24.36 | 25.50 | 24.36 | 25.14 | 25.14 | 2,784 |
29 Dec 2023 | 23.94 | 24.32 | 23.94 | 24.24 | 24.24 | 645 |
28 Dec 2023 | 24.10 | 24.24 | 23.92 | 24.08 | 24.08 | 312 |
27 Dec 2023 | 23.90 | 24.38 | 23.90 | 24.02 | 24.02 | 249 |
22 Dec 2023 | 24.08 | 24.16 | 24.00 | 24.00 | 24.00 | 2,488 |
21 Dec 2023 | 24.08 | 24.30 | 23.98 | 24.12 | 24.12 | 271 |
20 Dec 2023 | 24.14 | 24.30 | 24.14 | 24.30 | 24.30 | 346 |
19 Dec 2023 | 23.92 | 24.48 | 23.86 | 24.30 | 24.30 | 3,210 |
18 Dec 2023 | 23.86 | 24.04 | 23.74 | 23.74 | 23.74 | 2,605 |
15 Dec 2023 | 24.30 | 24.30 | 23.88 | 24.02 | 24.02 | 1,200 |
14 Dec 2023 | 24.40 | 24.50 | 23.90 | 24.08 | 24.08 | 2,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |