Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 37.90 | 37.90 | 36.90 | 36.90 | 36.90 | 150 |
02 May 2024 | 38.50 | 38.50 | 37.80 | 37.80 | 37.80 | 60 |
30 Apr 2024 | 37.70 | 38.50 | 37.70 | 38.50 | 38.50 | 20 |
29 Apr 2024 | 38.00 | 38.50 | 37.70 | 37.80 | 37.80 | 304 |
26 Apr 2024 | 36.90 | 38.00 | 36.90 | 38.00 | 38.00 | 1,720 |
25 Apr 2024 | 36.60 | 37.20 | 36.50 | 36.50 | 36.50 | 500 |
24 Apr 2024 | 36.40 | 37.80 | 36.30 | 37.40 | 37.40 | 1,688 |
23 Apr 2024 | 36.00 | 36.90 | 36.00 | 36.50 | 36.50 | 980 |
22 Apr 2024 | 36.80 | 36.80 | 35.50 | 35.90 | 35.90 | 619 |
19 Apr 2024 | 35.60 | 36.00 | 35.60 | 35.60 | 35.60 | 480 |
18 Apr 2024 | 36.00 | 36.70 | 36.00 | 36.70 | 36.70 | 113 |
17 Apr 2024 | 37.20 | 37.20 | 35.90 | 35.90 | 35.90 | 275 |
16 Apr 2024 | 37.40 | 38.70 | 35.80 | 35.80 | 35.80 | 1,518 |
15 Apr 2024 | 39.00 | 39.00 | 37.30 | 37.40 | 37.40 | 1,810 |
12 Apr 2024 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | 120 |
11 Apr 2024 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 146 |
10 Apr 2024 | 37.90 | 38.80 | 37.50 | 37.50 | 37.50 | 280 |
09 Apr 2024 | 38.20 | 39.20 | 38.20 | 38.20 | 38.20 | 152 |
08 Apr 2024 | 39.10 | 40.40 | 38.20 | 38.20 | 38.20 | 110 |
05 Apr 2024 | 38.80 | 40.30 | 38.80 | 40.30 | 40.30 | 1,000 |
04 Apr 2024 | 40.10 | 40.10 | 38.60 | 38.90 | 38.90 | 187 |
03 Apr 2024 | 38.00 | 39.50 | 38.00 | 39.00 | 39.00 | 1,285 |
02 Apr 2024 | 37.40 | 38.90 | 36.10 | 37.80 | 37.80 | 1,652 |
28 Mar 2024 | 35.90 | 37.50 | 35.90 | 37.10 | 37.10 | 259 |
27 Mar 2024 | 36.10 | 36.20 | 36.00 | 36.00 | 36.00 | 472 |
26 Mar 2024 | 36.50 | 37.50 | 36.50 | 37.50 | 37.50 | 80 |
25 Mar 2024 | 38.10 | 38.10 | 36.50 | 36.50 | 36.50 | 553 |
22 Mar 2024 | 38.60 | 39.50 | 37.30 | 38.60 | 38.60 | 868 |
21 Mar 2024 | 37.40 | 38.70 | 37.40 | 38.60 | 38.60 | 281 |
20 Mar 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 1,640 |
19 Mar 2024 | 36.50 | 37.00 | 36.30 | 36.40 | 36.40 | 1,208 |
18 Mar 2024 | 35.50 | 36.00 | 35.40 | 36.00 | 36.00 | 262 |
15 Mar 2024 | 34.60 | 37.40 | 34.60 | 36.50 | 36.50 | 4,001 |
14 Mar 2024 | 34.60 | 35.00 | 33.90 | 34.40 | 34.40 | 1,789 |
13 Mar 2024 | 35.80 | 36.50 | 35.70 | 35.70 | 35.70 | 1,457 |
12 Mar 2024 | 36.90 | 36.90 | 35.80 | 36.00 | 36.00 | 962 |
11 Mar 2024 | 38.30 | 38.30 | 36.90 | 37.10 | 37.10 | 203 |
08 Mar 2024 | 37.60 | 37.60 | 37.50 | 37.60 | 37.60 | 266 |
07 Mar 2024 | 35.70 | 37.40 | 34.90 | 37.40 | 37.40 | 1,652 |
06 Mar 2024 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | 519 |
05 Mar 2024 | 36.30 | 36.50 | 35.80 | 36.30 | 36.30 | 530 |
04 Mar 2024 | 36.60 | 36.70 | 35.60 | 35.90 | 35.90 | 357 |
01 Mar 2024 | 37.50 | 37.50 | 35.60 | 36.30 | 36.30 | 923 |
29 Feb 2024 | 37.60 | 37.60 | 36.60 | 37.00 | 37.00 | 1,242 |
28 Feb 2024 | 37.10 | 37.80 | 37.10 | 37.80 | 37.80 | 799 |
27 Feb 2024 | 36.10 | 37.20 | 36.10 | 36.90 | 36.90 | 923 |
26 Feb 2024 | 38.40 | 38.40 | 36.50 | 37.40 | 37.40 | 1,035 |
23 Feb 2024 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | 278 |
22 Feb 2024 | 38.00 | 38.70 | 37.70 | 38.70 | 38.70 | 520 |
21 Feb 2024 | 38.90 | 38.90 | 38.00 | 38.50 | 38.50 | 576 |
20 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 46 |
19 Feb 2024 | 38.90 | 40.40 | 38.90 | 40.40 | 40.40 | 371 |
16 Feb 2024 | 39.60 | 40.40 | 39.40 | 40.40 | 40.40 | 467 |
15 Feb 2024 | 39.20 | 40.40 | 39.20 | 40.40 | 40.40 | 515 |
14 Feb 2024 | 39.00 | 40.00 | 39.00 | 39.70 | 39.70 | 1,318 |
13 Feb 2024 | 39.00 | 39.60 | 38.70 | 39.60 | 39.60 | 326 |
12 Feb 2024 | 39.40 | 39.70 | 38.50 | 39.40 | 39.40 | 1,987 |
09 Feb 2024 | 39.60 | 39.60 | 38.70 | 38.80 | 38.80 | 916 |
08 Feb 2024 | 40.50 | 41.60 | 39.50 | 40.50 | 40.50 | 951 |
07 Feb 2024 | 40.70 | 41.20 | 40.20 | 41.10 | 41.10 | 1,822 |
06 Feb 2024 | 39.40 | 41.00 | 39.40 | 40.50 | 40.50 | 2,075 |
05 Feb 2024 | 41.40 | 41.40 | 39.80 | 40.10 | 40.10 | 3,326 |
02 Feb 2024 | 40.40 | 41.50 | 40.40 | 41.40 | 41.40 | 2,324 |
01 Feb 2024 | 37.50 | 41.60 | 37.50 | 41.00 | 41.00 | 3,309 |
31 Jan 2024 | 36.90 | 37.60 | 36.30 | 37.30 | 37.30 | 765 |
30 Jan 2024 | 36.70 | 37.80 | 35.80 | 36.90 | 36.90 | 970 |
29 Jan 2024 | 36.60 | 36.80 | 35.30 | 36.40 | 36.40 | 1,548 |
26 Jan 2024 | 38.10 | 38.10 | 36.20 | 36.60 | 36.60 | 2,085 |
25 Jan 2024 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | 773 |
24 Jan 2024 | 38.80 | 39.50 | 38.10 | 38.80 | 38.80 | 2,742 |
23 Jan 2024 | 38.70 | 38.70 | 37.00 | 38.50 | 38.50 | 2,829 |
22 Jan 2024 | 40.00 | 40.10 | 38.80 | 38.80 | 38.80 | 5,134 |
19 Jan 2024 | 41.30 | 41.30 | 39.80 | 40.10 | 40.10 | 3,457 |
18 Jan 2024 | 41.70 | 42.30 | 38.50 | 40.00 | 40.00 | 2,541 |
17 Jan 2024 | 43.00 | 43.90 | 41.60 | 42.30 | 42.30 | 6,687 |
16 Jan 2024 | 42.50 | 43.90 | 42.00 | 43.50 | 43.50 | 5,271 |
15 Jan 2024 | 42.50 | 43.50 | 41.30 | 42.50 | 42.50 | 7,729 |
12 Jan 2024 | 40.50 | 42.70 | 40.50 | 42.50 | 42.50 | 5,310 |
11 Jan 2024 | 39.50 | 40.90 | 38.80 | 39.60 | 39.60 | 3,486 |
10 Jan 2024 | 38.50 | 40.70 | 38.50 | 40.70 | 40.70 | 4,195 |
09 Jan 2024 | 37.90 | 38.40 | 37.40 | 37.70 | 37.70 | 2,662 |
08 Jan 2024 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | 237 |
05 Jan 2024 | 38.20 | 38.40 | 37.40 | 37.90 | 37.90 | 1,383 |
04 Jan 2024 | 38.00 | 38.40 | 38.00 | 38.10 | 38.10 | 445 |
03 Jan 2024 | 37.70 | 38.40 | 37.40 | 37.40 | 37.40 | 1,158 |
02 Jan 2024 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 293 |
29 Dec 2023 | 37.00 | 37.00 | 36.50 | 37.00 | 37.00 | 497 |
28 Dec 2023 | 37.30 | 37.50 | 37.10 | 37.50 | 37.50 | 1,223 |
27 Dec 2023 | 38.00 | 38.30 | 37.10 | 37.10 | 37.10 | 1,242 |
22 Dec 2023 | 35.20 | 38.90 | 35.10 | 37.60 | 37.60 | 4,834 |
21 Dec 2023 | 35.50 | 35.50 | 35.00 | 35.20 | 35.20 | 2,815 |
20 Dec 2023 | 35.40 | 36.40 | 35.10 | 35.10 | 35.10 | 2,065 |
19 Dec 2023 | 37.40 | 37.40 | 35.20 | 35.50 | 35.50 | 3,878 |
18 Dec 2023 | 38.30 | 39.00 | 37.00 | 37.40 | 37.40 | 901 |
15 Dec 2023 | 36.40 | 39.70 | 36.40 | 38.60 | 38.60 | 3,171 |
14 Dec 2023 | 34.80 | 36.40 | 34.80 | 36.40 | 36.40 | 5,297 |
13 Dec 2023 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | 3,159 |
12 Dec 2023 | 36.50 | 36.80 | 35.30 | 35.30 | 35.30 | 965 |
11 Dec 2023 | 36.30 | 37.10 | 36.00 | 36.70 | 36.70 | 2,627 |
08 Dec 2023 | 36.30 | 36.90 | 36.10 | 36.90 | 36.90 | 1,602 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |