Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 38.45 | 38.99 | 38.38 | 38.92 | 38.92 | 5,291 |
23 May 2024 | 39.09 | 39.13 | 38.74 | 38.74 | 38.74 | 361 |
22 May 2024 | 39.04 | 39.19 | 38.97 | 38.97 | 38.97 | 4,367 |
21 May 2024 | 38.96 | 39.16 | 38.79 | 39.16 | 39.16 | 3,590 |
20 May 2024 | 39.22 | 39.22 | 39.11 | 39.11 | 39.11 | 5,765 |
17 May 2024 | 39.12 | 39.13 | 39.04 | 39.11 | 39.11 | 5,214 |
16 May 2024 | 38.67 | 39.04 | 38.67 | 39.03 | 39.03 | 2,158 |
15 May 2024 | 38.49 | 38.55 | 38.41 | 38.45 | 38.45 | 9,276 |
14 May 2024 | 38.44 | 38.44 | 38.19 | 38.39 | 38.39 | 6,493 |
13 May 2024 | 38.89 | 38.89 | 38.47 | 38.56 | 38.56 | 4,113 |
10 May 2024 | 38.52 | 38.76 | 38.52 | 38.72 | 38.72 | 788 |
09 May 2024 | 38.18 | 38.33 | 38.07 | 38.31 | 38.31 | 3,404 |
08 May 2024 | 37.83 | 38.12 | 37.78 | 38.06 | 38.06 | 3,105 |
07 May 2024 | 37.44 | 37.69 | 37.30 | 37.65 | 37.65 | 12,454 |
06 May 2024 | 36.72 | 37.30 | 36.72 | 37.30 | 37.30 | 14,353 |
03 May 2024 | 36.85 | 36.89 | 36.58 | 36.61 | 36.61 | 4,088 |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 37.04 | 37.17 | 36.72 | 36.72 | 36.72 | 45,829 |
29 Apr 2024 | 36.99 | 37.06 | 36.89 | 37.03 | 37.03 | 4,495 |
26 Apr 2024 | 36.72 | 36.74 | 36.54 | 36.68 | 36.68 | 3,763 |
25 Apr 2024 | 37.00 | 37.00 | 36.39 | 36.47 | 36.47 | 3,031 |
24 Apr 2024 | 37.42 | 37.42 | 36.88 | 36.94 | 36.94 | 5,942 |
23 Apr 2024 | 37.05 | 37.41 | 36.94 | 37.41 | 37.41 | 21,594 |
22 Apr 2024 | 36.97 | 36.97 | 36.75 | 36.89 | 36.89 | 2,762 |
19 Apr 2024 | 36.22 | 36.44 | 36.00 | 36.42 | 36.42 | 5,865 |
18 Apr 2024 | 36.28 | 36.30 | 36.12 | 36.29 | 36.29 | 3,493 |
17 Apr 2024 | 36.24 | 36.56 | 36.08 | 36.09 | 36.09 | 52,881 |
16 Apr 2024 | 36.35 | 36.35 | 35.97 | 36.03 | 36.03 | 26,061 |
15 Apr 2024 | 36.78 | 36.96 | 36.71 | 36.75 | 36.75 | 7,068 |
12 Apr 2024 | 36.71 | 36.83 | 36.46 | 36.56 | 36.56 | 42,572 |
11 Apr 2024 | 36.66 | 36.66 | 36.35 | 36.47 | 36.47 | 7,092 |
10 Apr 2024 | 36.76 | 36.78 | 36.47 | 36.71 | 36.71 | 3,024 |
09 Apr 2024 | 37.06 | 37.07 | 36.56 | 36.63 | 36.63 | 2,778 |
08 Apr 2024 | 36.92 | 37.15 | 36.92 | 37.12 | 37.12 | 7,165 |
05 Apr 2024 | 37.12 | 37.12 | 36.87 | 37.02 | 37.02 | 7,885 |
04 Apr 2024 | 37.68 | 37.77 | 37.42 | 37.42 | 37.42 | 5,130 |
03 Apr 2024 | 37.89 | 37.89 | 37.60 | 37.60 | 37.60 | 27,722 |
02 Apr 2024 | 38.29 | 38.30 | 37.74 | 37.85 | 37.85 | 4,629 |
28 Mar 2024 | 38.01 | 38.14 | 37.99 | 38.12 | 38.12 | 4,052 |
27 Mar 2024 | 38.00 | 38.08 | 37.87 | 38.01 | 38.01 | 16,484 |
26 Mar 2024 | 37.78 | 37.90 | 37.75 | 37.90 | 37.90 | 1,532 |
25 Mar 2024 | 37.69 | 37.79 | 37.49 | 37.76 | 37.76 | 4,386 |
22 Mar 2024 | 37.85 | 37.85 | 37.67 | 37.71 | 37.71 | 3,976 |
21 Mar 2024 | 38.00 | 38.10 | 37.65 | 37.78 | 37.78 | 8,459 |
20 Mar 2024 | 37.83 | 37.87 | 37.63 | 37.78 | 37.78 | 7,921 |
19 Mar 2024 | 37.57 | 37.90 | 37.57 | 37.90 | 37.90 | 3,249 |
18 Mar 2024 | 37.53 | 37.54 | 37.36 | 37.54 | 37.54 | 5,222 |
15 Mar 2024 | 37.51 | 37.74 | 37.47 | 37.63 | 37.63 | 4,744 |
14 Mar 2024 | 37.31 | 37.45 | 37.28 | 37.45 | 37.45 | 9,809 |
13 Mar 2024 | 37.51 | 37.63 | 37.50 | 37.50 | 37.50 | 2,430 |
12 Mar 2024 | 37.19 | 37.48 | 37.10 | 37.47 | 37.47 | 7,194 |
11 Mar 2024 | 36.68 | 37.04 | 36.68 | 37.04 | 37.04 | 16,082 |
08 Mar 2024 | 36.78 | 36.98 | 36.78 | 36.94 | 36.94 | 5,275 |
07 Mar 2024 | 36.54 | 36.79 | 36.54 | 36.74 | 36.74 | 2,913 |
06 Mar 2024 | 36.28 | 36.53 | 36.28 | 36.46 | 36.46 | 3,727 |
05 Mar 2024 | 36.16 | 36.40 | 36.02 | 36.40 | 36.40 | 6,093 |
04 Mar 2024 | 36.17 | 36.18 | 36.04 | 36.15 | 36.15 | 14,219 |
01 Mar 2024 | 36.51 | 36.51 | 36.12 | 36.19 | 36.19 | 8,130 |
29 Feb 2024 | 36.22 | 36.55 | 36.22 | 36.42 | 36.42 | 2,453 |
28 Feb 2024 | 36.13 | 36.17 | 35.97 | 36.09 | 36.09 | 4,336 |
27 Feb 2024 | 35.98 | 36.01 | 35.78 | 35.93 | 35.93 | 9,648 |
26 Feb 2024 | 36.06 | 36.19 | 35.94 | 35.95 | 35.95 | 9,482 |
23 Feb 2024 | 35.94 | 36.10 | 35.74 | 36.04 | 36.04 | 41,318 |
22 Feb 2024 | 35.97 | 36.15 | 35.97 | 36.01 | 36.01 | 22,005 |
21 Feb 2024 | 35.46 | 35.65 | 35.40 | 35.50 | 35.50 | 4,681 |
20 Feb 2024 | 35.15 | 35.43 | 35.15 | 35.43 | 35.43 | 2,861 |
19 Feb 2024 | 35.18 | 35.24 | 35.13 | 35.17 | 35.17 | 11,416 |
16 Feb 2024 | 35.24 | 35.42 | 35.22 | 35.25 | 35.25 | 4,275 |
15 Feb 2024 | 35.02 | 35.20 | 34.92 | 35.20 | 35.20 | 7,534 |
14 Feb 2024 | 34.87 | 35.03 | 34.85 | 34.88 | 34.88 | 2,890 |
13 Feb 2024 | 34.96 | 35.06 | 34.79 | 34.88 | 34.88 | 14,729 |
12 Feb 2024 | 34.63 | 34.88 | 34.56 | 34.88 | 34.88 | 80,250 |
09 Feb 2024 | 34.59 | 34.65 | 34.33 | 34.47 | 34.47 | 15,919 |
08 Feb 2024 | 35.04 | 35.04 | 34.65 | 34.65 | 34.65 | 13,357 |
07 Feb 2024 | 35.12 | 35.17 | 34.97 | 34.99 | 34.99 | 10,201 |
06 Feb 2024 | 35.12 | 35.23 | 35.06 | 35.20 | 35.20 | 3,586 |
05 Feb 2024 | 34.90 | 35.01 | 34.76 | 34.94 | 34.94 | 12,415 |
02 Feb 2024 | 34.87 | 34.99 | 34.67 | 34.88 | 34.88 | 61,824 |
01 Feb 2024 | 35.00 | 35.16 | 34.63 | 34.73 | 34.73 | 27,837 |
31 Jan 2024 | 35.24 | 35.33 | 35.08 | 35.13 | 35.13 | 30,081 |
30 Jan 2024 | 35.07 | 35.19 | 34.97 | 35.05 | 35.05 | 31,840 |
29 Jan 2024 | 35.24 | 35.24 | 35.08 | 35.12 | 35.12 | 77,991 |
26 Jan 2024 | 35.03 | 35.26 | 35.03 | 35.18 | 35.18 | 10,819 |
25 Jan 2024 | 34.97 | 35.07 | 34.85 | 34.98 | 34.98 | 74,898 |
24 Jan 2024 | 34.66 | 35.00 | 34.66 | 35.00 | 35.00 | 47,646 |
23 Jan 2024 | 34.95 | 35.00 | 34.62 | 34.67 | 34.67 | 21,488 |
22 Jan 2024 | 34.72 | 34.97 | 34.66 | 34.97 | 34.97 | 23,493 |
19 Jan 2024 | 34.51 | 34.63 | 34.36 | 34.47 | 34.47 | 100,333 |
18 Jan 2024 | 34.15 | 34.42 | 34.10 | 34.38 | 34.38 | 6,016 |
17 Jan 2024 | 34.15 | 34.31 | 34.00 | 34.31 | 34.31 | 36,261 |
16 Jan 2024 | 34.15 | 34.43 | 34.15 | 34.43 | 34.43 | 11,706 |
15 Jan 2024 | 34.56 | 34.61 | 34.44 | 34.51 | 34.51 | 24,533 |
12 Jan 2024 | 34.43 | 34.56 | 34.30 | 34.42 | 34.42 | 34,848 |
11 Jan 2024 | 34.61 | 34.69 | 34.13 | 34.13 | 34.13 | 3,994 |
10 Jan 2024 | 34.52 | 34.58 | 34.36 | 34.44 | 34.44 | 11,579 |
09 Jan 2024 | 34.74 | 34.83 | 34.42 | 34.61 | 34.61 | 13,072 |
08 Jan 2024 | 34.58 | 34.78 | 34.47 | 34.78 | 34.78 | 21,758 |
05 Jan 2024 | 34.57 | 34.67 | 34.29 | 34.62 | 34.62 | 2,870 |
04 Jan 2024 | 34.57 | 34.70 | 34.51 | 34.68 | 34.68 | 2,694 |
03 Jan 2024 | 34.81 | 34.91 | 34.38 | 34.47 | 34.47 | 17,194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |