Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 37.50 | 38.30 | 37.06 | 37.48 | 37.48 | 189,805 |
17 May 2024 | 36.60 | 38.50 | 36.25 | 36.93 | 36.93 | 576,194 |
16 May 2024 | 36.67 | 37.19 | 35.89 | 36.16 | 36.16 | 170,812 |
15 May 2024 | 36.74 | 37.65 | 36.32 | 36.77 | 36.77 | 344,755 |
14 May 2024 | 33.62 | 36.85 | 33.62 | 36.83 | 36.83 | 479,579 |
13 May 2024 | 34.79 | 34.79 | 32.95 | 33.50 | 33.50 | 399,303 |
10 May 2024 | 34.60 | 34.78 | 33.82 | 34.43 | 34.43 | 270,172 |
09 May 2024 | 35.91 | 36.14 | 34.34 | 34.49 | 34.49 | 254,955 |
08 May 2024 | 35.95 | 36.38 | 35.60 | 35.71 | 35.71 | 232,527 |
07 May 2024 | 36.41 | 36.86 | 35.60 | 35.95 | 35.95 | 318,396 |
06 May 2024 | 38.16 | 38.44 | 36.40 | 36.62 | 36.62 | 367,150 |
03 May 2024 | 38.25 | 38.39 | 37.61 | 38.05 | 38.05 | 291,151 |
02 May 2024 | 39.24 | 39.62 | 37.97 | 38.04 | 38.04 | 1,002,447 |
30 Apr 2024 | 37.66 | 41.37 | 37.08 | 38.95 | 38.95 | 1,895,386 |
29 Apr 2024 | 37.59 | 38.34 | 37.24 | 37.61 | 37.61 | 411,652 |
26 Apr 2024 | 37.92 | 38.31 | 36.95 | 37.56 | 37.56 | 485,939 |
25 Apr 2024 | 37.34 | 37.99 | 36.80 | 37.45 | 37.45 | 457,434 |
24 Apr 2024 | 38.39 | 38.57 | 37.00 | 37.34 | 37.34 | 590,161 |
23 Apr 2024 | 36.16 | 39.67 | 35.81 | 37.98 | 37.98 | 1,369,913 |
22 Apr 2024 | 35.21 | 36.34 | 35.21 | 36.07 | 36.07 | 237,857 |
19 Apr 2024 | 34.98 | 35.42 | 34.40 | 34.95 | 34.95 | 234,306 |
18 Apr 2024 | 35.04 | 36.88 | 35.04 | 35.74 | 35.74 | 490,863 |
16 Apr 2024 | 34.78 | 36.40 | 34.46 | 34.83 | 34.83 | 473,885 |
15 Apr 2024 | 36.00 | 36.16 | 34.33 | 35.23 | 35.23 | 533,754 |
12 Apr 2024 | 37.32 | 38.09 | 36.45 | 36.73 | 36.73 | 372,754 |
10 Apr 2024 | 38.81 | 39.34 | 37.74 | 37.97 | 37.97 | 325,932 |
09 Apr 2024 | 39.65 | 40.70 | 38.50 | 39.02 | 39.02 | 410,115 |
08 Apr 2024 | 39.70 | 40.70 | 38.90 | 39.32 | 39.32 | 1,120,885 |
05 Apr 2024 | 36.49 | 39.90 | 35.58 | 39.77 | 39.77 | 1,748,660 |
04 Apr 2024 | 37.39 | 37.95 | 35.61 | 36.28 | 36.28 | 428,649 |
03 Apr 2024 | 35.43 | 37.10 | 35.23 | 36.67 | 36.67 | 495,060 |
02 Apr 2024 | 34.79 | 36.28 | 34.69 | 35.55 | 35.55 | 773,710 |
01 Apr 2024 | 33.13 | 34.56 | 33.13 | 34.56 | 34.56 | 391,496 |
28 Mar 2024 | 34.63 | 34.88 | 32.50 | 32.92 | 32.92 | 371,037 |
27 Mar 2024 | 32.46 | 34.07 | 32.31 | 33.94 | 33.94 | 1,382,719 |
26 Mar 2024 | 33.74 | 33.94 | 32.12 | 32.45 | 32.45 | 428,784 |
22 Mar 2024 | 33.75 | 34.34 | 33.10 | 33.50 | 33.50 | 382,313 |
21 Mar 2024 | 32.79 | 33.76 | 32.69 | 33.76 | 33.76 | 285,414 |
20 Mar 2024 | 32.84 | 33.07 | 31.24 | 32.16 | 32.16 | 249,005 |
19 Mar 2024 | 33.43 | 34.30 | 32.26 | 32.37 | 32.37 | 412,542 |
18 Mar 2024 | 33.75 | 34.90 | 33.46 | 33.95 | 33.95 | 298,188 |
15 Mar 2024 | 34.15 | 35.40 | 32.90 | 33.31 | 33.31 | 635,781 |
14 Mar 2024 | 31.76 | 34.53 | 31.25 | 34.45 | 34.45 | 969,042 |
13 Mar 2024 | 36.65 | 37.34 | 32.89 | 32.89 | 32.89 | 1,107,498 |
12 Mar 2024 | 38.29 | 38.75 | 36.10 | 36.54 | 36.54 | 1,064,064 |
11 Mar 2024 | 40.29 | 40.69 | 38.42 | 38.81 | 38.81 | 486,984 |
07 Mar 2024 | 41.49 | 41.50 | 40.45 | 40.59 | 40.59 | 554,741 |
06 Mar 2024 | 42.58 | 42.58 | 39.20 | 40.69 | 40.69 | 589,627 |
05 Mar 2024 | 42.41 | 42.90 | 41.58 | 42.33 | 42.33 | 500,021 |
04 Mar 2024 | 44.05 | 44.11 | 42.01 | 42.29 | 42.29 | 230,582 |
01 Mar 2024 | 43.70 | 44.38 | 43.33 | 43.76 | 43.76 | 496,204 |
29 Feb 2024 | 43.49 | 43.78 | 41.89 | 42.98 | 42.98 | 427,712 |
28 Feb 2024 | 45.15 | 46.50 | 43.00 | 43.33 | 43.33 | 448,748 |
27 Feb 2024 | 44.24 | 47.15 | 44.20 | 45.03 | 45.03 | 1,166,284 |
26 Feb 2024 | 45.32 | 45.47 | 44.05 | 44.79 | 44.79 | 246,760 |
23 Feb 2024 | 45.79 | 46.85 | 44.65 | 44.96 | 44.96 | 619,465 |
22 Feb 2024 | 46.41 | 46.41 | 44.10 | 45.72 | 45.72 | 608,677 |
21 Feb 2024 | 46.99 | 47.43 | 45.29 | 45.89 | 45.89 | 798,583 |
20 Feb 2024 | 45.09 | 48.99 | 44.70 | 46.52 | 46.52 | 1,563,981 |
19 Feb 2024 | 46.49 | 46.98 | 44.70 | 45.09 | 45.09 | 316,515 |
16 Feb 2024 | 47.07 | 48.43 | 45.40 | 45.79 | 45.79 | 1,272,727 |
15 Feb 2024 | 44.85 | 47.09 | 43.63 | 47.09 | 47.09 | 2,277,491 |
14 Feb 2024 | 36.45 | 42.81 | 36.45 | 42.81 | 42.81 | 592,011 |
13 Feb 2024 | 43.01 | 43.68 | 38.89 | 38.92 | 38.92 | 1,089,125 |
12 Feb 2024 | 48.61 | 48.61 | 43.20 | 43.21 | 43.21 | 727,365 |
09 Feb 2024 | 51.98 | 52.35 | 46.56 | 47.99 | 47.99 | 2,874,806 |
08 Feb 2024 | 47.99 | 51.77 | 47.50 | 51.73 | 51.73 | 2,900,789 |
07 Feb 2024 | 48.40 | 49.41 | 46.82 | 47.07 | 47.07 | 1,065,923 |
06 Feb 2024 | 49.99 | 50.72 | 47.20 | 47.48 | 47.48 | 1,662,040 |
05 Feb 2024 | 45.48 | 49.55 | 44.81 | 49.42 | 49.42 | 2,314,626 |
02 Feb 2024 | 47.19 | 48.27 | 44.50 | 45.05 | 45.05 | 2,658,826 |
01 Feb 2024 | 50.59 | 50.69 | 46.11 | 46.72 | 46.72 | 3,593,325 |
31 Jan 2024 | 43.89 | 51.83 | 43.88 | 49.88 | 49.88 | 4,343,970 |
30 Jan 2024 | 44.95 | 45.14 | 42.72 | 43.88 | 43.88 | 2,492,524 |
29 Jan 2024 | 44.58 | 46.15 | 43.57 | 44.83 | 44.83 | 2,947,103 |
25 Jan 2024 | 42.40 | 46.02 | 40.89 | 43.96 | 43.96 | 6,736,793 |
24 Jan 2024 | 35.27 | 41.64 | 34.60 | 41.64 | 41.64 | 5,458,459 |
23 Jan 2024 | 38.37 | 38.95 | 33.88 | 34.70 | 34.70 | 2,411,808 |
19 Jan 2024 | 34.49 | 36.20 | 34.28 | 35.74 | 35.74 | 1,434,169 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 34.04 | 36.37 | 33.95 | 35.07 | 35.07 | 1,601,930 |
16 Jan 2024 | 35.01 | 37.22 | 34.49 | 35.03 | 35.03 | 2,041,752 |
15 Jan 2024 | 34.99 | 35.81 | 33.96 | 35.26 | 35.26 | 1,002,431 |
12 Jan 2024 | 35.38 | 35.38 | 34.53 | 34.69 | 34.69 | 774,190 |
11 Jan 2024 | 35.75 | 36.30 | 34.83 | 35.14 | 35.14 | 448,900 |
10 Jan 2024 | 34.93 | 35.97 | 34.32 | 35.51 | 35.51 | 1,065,702 |
09 Jan 2024 | 35.81 | 36.34 | 34.35 | 34.77 | 34.77 | 1,640,793 |
08 Jan 2024 | 35.49 | 36.88 | 34.75 | 35.49 | 35.49 | 1,415,674 |
05 Jan 2024 | 35.95 | 36.95 | 34.76 | 35.18 | 35.18 | 3,125,259 |
04 Jan 2024 | 33.03 | 36.01 | 33.03 | 35.78 | 35.78 | 3,091,382 |
03 Jan 2024 | 33.47 | 33.68 | 32.76 | 32.94 | 32.94 | 835,028 |
02 Jan 2024 | 33.26 | 33.96 | 32.46 | 33.20 | 33.20 | 1,479,307 |
01 Jan 2024 | 33.33 | 34.70 | 33.15 | 33.23 | 33.23 | 1,374,755 |
29 Dec 2023 | 31.69 | 34.00 | 31.45 | 33.64 | 33.64 | 1,513,248 |
28 Dec 2023 | 32.78 | 32.81 | 31.40 | 31.60 | 31.60 | 881,901 |
27 Dec 2023 | 33.30 | 34.08 | 32.20 | 32.61 | 32.61 | 1,202,766 |
26 Dec 2023 | 33.23 | 34.29 | 32.40 | 33.21 | 33.21 | 1,039,592 |
22 Dec 2023 | 33.29 | 33.80 | 32.40 | 32.63 | 32.63 | 1,544,463 |
21 Dec 2023 | 29.63 | 33.18 | 29.63 | 32.49 | 32.49 | 3,996,223 |
20 Dec 2023 | 33.77 | 34.20 | 29.60 | 30.30 | 30.30 | 2,659,348 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |