Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 38.45 | 39.75 | 37.50 | 38.85 | 38.85 | 29,422 |
17 May 2024 | 37.05 | 38.50 | 37.05 | 37.95 | 37.95 | 22,114 |
16 May 2024 | 37.25 | 37.50 | 36.90 | 37.00 | 37.00 | 10,864 |
15 May 2024 | 36.45 | 37.40 | 36.25 | 37.15 | 37.15 | 9,637 |
14 May 2024 | 36.60 | 36.60 | 35.55 | 36.10 | 36.10 | 4,277 |
13 May 2024 | 36.00 | 36.80 | 35.40 | 36.10 | 36.10 | 8,023 |
10 May 2024 | 37.35 | 37.35 | 36.10 | 36.30 | 36.30 | 9,155 |
09 May 2024 | 36.85 | 37.50 | 36.75 | 37.00 | 37.00 | 8,097 |
08 May 2024 | 35.45 | 37.05 | 35.45 | 36.55 | 36.55 | 13,850 |
07 May 2024 | 34.95 | 35.90 | 34.85 | 35.60 | 35.60 | 5,268 |
06 May 2024 | 35.25 | 35.40 | 34.90 | 34.90 | 34.90 | 2,170 |
03 May 2024 | 34.45 | 35.55 | 34.30 | 34.85 | 34.85 | 5,658 |
02 May 2024 | 34.65 | 35.45 | 34.65 | 34.95 | 34.95 | 6,087 |
30 Apr 2024 | 32.85 | 35.80 | 32.80 | 35.15 | 35.15 | 15,017 |
29 Apr 2024 | 34.70 | 35.60 | 34.70 | 35.30 | 35.30 | 5,402 |
26 Apr 2024 | 33.75 | 35.35 | 33.75 | 35.10 | 35.10 | 5,332 |
25 Apr 2024 | 34.30 | 34.75 | 33.95 | 34.25 | 34.25 | 8,112 |
24 Apr 2024 | 34.80 | 35.20 | 34.45 | 34.75 | 34.75 | 9,886 |
23 Apr 2024 | 35.35 | 35.35 | 34.65 | 35.30 | 35.30 | 6,455 |
22 Apr 2024 | 34.75 | 35.30 | 34.65 | 34.85 | 34.85 | 9,624 |
19 Apr 2024 | 33.55 | 34.40 | 33.30 | 34.40 | 34.40 | 29,953 |
18 Apr 2024 | 35.05 | 35.05 | 33.90 | 33.90 | 33.90 | 16,652 |
17 Apr 2024 | 34.75 | 35.60 | 34.45 | 35.25 | 35.25 | 27,316 |
16 Apr 2024 | 35.50 | 35.50 | 34.30 | 34.45 | 34.45 | 27,421 |
15 Apr 2024 | 35.55 | 35.80 | 35.35 | 35.65 | 35.65 | 24,399 |
12 Apr 2024 | 36.00 | 36.20 | 35.25 | 35.35 | 35.35 | 23,497 |
11 Apr 2024 | 36.35 | 36.35 | 35.00 | 35.00 | 35.00 | 33,961 |
10 Apr 2024 | 36.00 | 36.50 | 35.65 | 36.35 | 36.35 | 12,687 |
09 Apr 2024 | 38.05 | 38.10 | 36.05 | 36.05 | 36.05 | 42,359 |
08 Apr 2024 | 38.05 | 38.50 | 37.95 | 38.10 | 38.10 | 7,481 |
05 Apr 2024 | 38.20 | 38.25 | 37.60 | 38.20 | 38.20 | 6,958 |
04 Apr 2024 | 37.45 | 38.70 | 37.25 | 38.70 | 38.70 | 16,663 |
03 Apr 2024 | 36.95 | 37.35 | 36.60 | 37.10 | 37.10 | 24,670 |
02 Apr 2024 | 38.00 | 38.00 | 36.60 | 36.60 | 36.60 | 11,907 |
28 Mar 2024 | 37.35 | 37.80 | 37.10 | 37.45 | 37.45 | 3,610 |
27 Mar 2024 | 36.20 | 37.50 | 36.10 | 37.25 | 37.25 | 11,386 |
26 Mar 2024 | 36.70 | 37.05 | 36.00 | 36.60 | 36.60 | 10,448 |
25 Mar 2024 | 37.40 | 37.80 | 36.85 | 37.00 | 37.00 | 10,855 |
22 Mar 2024 | 36.30 | 37.40 | 36.15 | 37.40 | 37.40 | 4,713 |
21 Mar 2024 | 37.25 | 37.40 | 36.25 | 36.70 | 36.70 | 10,373 |
20 Mar 2024 | 36.95 | 37.15 | 36.00 | 37.15 | 37.15 | 46,836 |
19 Mar 2024 | 34.95 | 36.45 | 34.45 | 36.45 | 36.45 | 18,583 |
18 Mar 2024 | 34.05 | 34.70 | 33.40 | 34.70 | 34.70 | 104,653 |
15 Mar 2024 | 33.00 | 34.50 | 32.95 | 34.00 | 34.00 | 63,857 |
14 Mar 2024 | 32.90 | 33.45 | 32.30 | 33.00 | 33.00 | 12,933 |
13 Mar 2024 | 32.90 | 33.00 | 32.65 | 32.75 | 32.75 | 9,280 |
12 Mar 2024 | 33.10 | 33.25 | 32.40 | 33.10 | 33.10 | 19,186 |
11 Mar 2024 | 33.40 | 33.60 | 32.80 | 32.80 | 32.80 | 29,756 |
08 Mar 2024 | 33.65 | 33.80 | 32.75 | 33.50 | 33.50 | 28,821 |
07 Mar 2024 | 33.30 | 34.00 | 33.15 | 33.50 | 33.50 | 36,298 |
06 Mar 2024 | 33.40 | 33.65 | 33.25 | 33.30 | 33.30 | 14,007 |
05 Mar 2024 | 34.50 | 34.65 | 33.35 | 33.45 | 33.45 | 53,319 |
04 Mar 2024 | 34.50 | 34.65 | 34.00 | 34.35 | 34.35 | 8,832 |
01 Mar 2024 | 34.20 | 34.40 | 33.25 | 34.00 | 34.00 | 8,347 |
29 Feb 2024 | 34.40 | 35.05 | 34.05 | 34.05 | 34.05 | 17,815 |
28 Feb 2024 | 33.85 | 35.00 | 33.55 | 34.90 | 34.90 | 29,479 |
27 Feb 2024 | 32.30 | 33.80 | 32.30 | 33.75 | 33.75 | 38,943 |
26 Feb 2024 | 31.55 | 32.60 | 31.55 | 32.45 | 32.45 | 9,805 |
23 Feb 2024 | 31.60 | 31.80 | 31.40 | 31.65 | 31.65 | 4,936 |
22 Feb 2024 | 31.20 | 31.95 | 31.10 | 31.80 | 31.80 | 12,669 |
21 Feb 2024 | 31.15 | 31.70 | 30.90 | 31.55 | 31.55 | 6,923 |
20 Feb 2024 | 31.00 | 31.45 | 30.85 | 30.90 | 30.90 | 9,700 |
19 Feb 2024 | 31.35 | 31.70 | 31.00 | 31.35 | 31.35 | 7,918 |
16 Feb 2024 | 30.95 | 31.75 | 30.95 | 31.75 | 31.75 | 8,343 |
15 Feb 2024 | 30.40 | 30.80 | 30.35 | 30.70 | 30.70 | 6,856 |
14 Feb 2024 | 30.60 | 31.15 | 30.60 | 30.80 | 30.80 | 10,369 |
13 Feb 2024 | 31.15 | 31.30 | 30.40 | 30.55 | 30.55 | 14,037 |
12 Feb 2024 | 30.80 | 31.55 | 30.55 | 31.45 | 31.45 | 14,476 |
09 Feb 2024 | 30.75 | 31.15 | 30.65 | 30.85 | 30.85 | 11,311 |
08 Feb 2024 | 32.20 | 32.60 | 30.85 | 31.10 | 31.10 | 45,976 |
07 Feb 2024 | 32.35 | 32.55 | 32.00 | 32.20 | 32.20 | 32,605 |
06 Feb 2024 | 32.40 | 32.65 | 31.75 | 32.45 | 32.45 | 23,440 |
05 Feb 2024 | 32.60 | 32.85 | 32.30 | 32.55 | 32.55 | 7,008 |
02 Feb 2024 | 32.05 | 32.75 | 32.05 | 32.40 | 32.40 | 29,696 |
01 Feb 2024 | 31.55 | 32.50 | 31.55 | 31.85 | 31.85 | 10,003 |
31 Jan 2024 | 32.45 | 33.50 | 31.15 | 31.90 | 31.90 | 51,016 |
30 Jan 2024 | 32.20 | 32.95 | 32.20 | 32.95 | 32.95 | 11,344 |
29 Jan 2024 | 32.05 | 32.45 | 31.55 | 32.25 | 32.25 | 11,786 |
26 Jan 2024 | 32.45 | 32.45 | 31.90 | 32.00 | 32.00 | 6,235 |
25 Jan 2024 | 32.20 | 32.40 | 31.95 | 32.00 | 32.00 | 7,528 |
24 Jan 2024 | 31.70 | 32.65 | 31.70 | 32.30 | 32.30 | 7,743 |
23 Jan 2024 | 31.40 | 32.20 | 30.95 | 31.80 | 31.80 | 16,664 |
22 Jan 2024 | 31.50 | 32.00 | 31.15 | 31.40 | 31.40 | 18,409 |
19 Jan 2024 | 31.95 | 31.95 | 31.50 | 31.50 | 31.50 | 3,106 |
18 Jan 2024 | 31.55 | 31.90 | 31.40 | 31.70 | 31.70 | 4,910 |
17 Jan 2024 | 31.40 | 31.60 | 31.25 | 31.60 | 31.60 | 4,448 |
16 Jan 2024 | 31.75 | 31.95 | 31.50 | 31.55 | 31.55 | 11,105 |
15 Jan 2024 | 32.40 | 32.45 | 31.95 | 31.95 | 31.95 | 6,935 |
12 Jan 2024 | 31.55 | 32.20 | 31.55 | 32.10 | 32.10 | 5,081 |
11 Jan 2024 | 31.55 | 31.90 | 31.50 | 31.55 | 31.55 | 3,601 |
10 Jan 2024 | 31.85 | 32.15 | 31.50 | 31.70 | 31.70 | 13,428 |
09 Jan 2024 | 31.85 | 32.20 | 31.50 | 31.80 | 31.80 | 8,288 |
08 Jan 2024 | 30.90 | 31.65 | 30.80 | 31.60 | 31.60 | 6,720 |
05 Jan 2024 | 31.20 | 31.20 | 30.75 | 30.90 | 30.90 | 4,446 |
04 Jan 2024 | 31.30 | 31.40 | 30.85 | 31.15 | 31.15 | 5,768 |
03 Jan 2024 | 31.40 | 31.40 | 30.30 | 30.70 | 30.70 | 25,558 |
02 Jan 2024 | 31.85 | 32.00 | 30.65 | 31.30 | 31.30 | 13,311 |
29 Dec 2023 | 31.45 | 32.00 | 31.30 | 31.90 | 31.90 | 8,309 |
28 Dec 2023 | 32.60 | 32.60 | 31.50 | 31.65 | 31.65 | 19,491 |
27 Dec 2023 | 32.75 | 32.75 | 32.15 | 32.60 | 32.60 | 6,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |