Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 37.24 | 37.24 | 37.15 | 37.15 | 37.15 | 488 |
20 May 2024 | 37.32 | 37.62 | 37.28 | 37.43 | 37.43 | 2,600 |
17 May 2024 | 37.24 | 37.64 | 37.24 | 37.64 | 37.64 | 5,300 |
16 May 2024 | 37.87 | 37.99 | 37.41 | 37.99 | 37.99 | 4,900 |
15 May 2024 | 36.87 | 37.60 | 36.87 | 37.46 | 37.46 | 4,100 |
14 May 2024 | 35.68 | 35.98 | 35.53 | 35.54 | 35.54 | 4,400 |
13 May 2024 | 35.33 | 35.82 | 35.33 | 35.63 | 35.63 | 4,600 |
10 May 2024 | 35.96 | 36.27 | 35.88 | 36.00 | 36.00 | 5,000 |
09 May 2024 | 35.51 | 35.71 | 35.40 | 35.56 | 35.56 | 5,000 |
08 May 2024 | 35.07 | 35.57 | 35.01 | 35.40 | 35.40 | 7,500 |
07 May 2024 | 35.95 | 36.46 | 35.61 | 35.61 | 35.61 | 5,900 |
06 May 2024 | 34.82 | 34.99 | 34.65 | 34.65 | 34.65 | 4,100 |
03 May 2024 | 34.03 | 34.91 | 34.03 | 34.40 | 34.40 | 4,200 |
02 May 2024 | 32.92 | 33.01 | 32.66 | 32.81 | 32.81 | 12,000 |
01 May 2024 | 32.35 | 32.74 | 32.13 | 32.74 | 32.74 | 20,900 |
30 Apr 2024 | 32.93 | 33.09 | 32.45 | 32.75 | 32.75 | 13,300 |
29 Apr 2024 | 33.32 | 33.52 | 33.32 | 33.52 | 33.52 | 16,800 |
26 Apr 2024 | 32.92 | 33.20 | 32.85 | 33.20 | 33.20 | 22,700 |
25 Apr 2024 | 32.27 | 32.56 | 32.21 | 32.56 | 32.56 | 10,300 |
24 Apr 2024 | 32.80 | 32.86 | 32.09 | 32.86 | 32.86 | 15,200 |
23 Apr 2024 | 32.43 | 33.74 | 32.43 | 33.50 | 33.50 | 10,900 |
22 Apr 2024 | 32.94 | 32.98 | 32.64 | 32.98 | 32.98 | 8,700 |
19 Apr 2024 | 31.76 | 32.39 | 31.76 | 32.12 | 32.12 | 8,000 |
18 Apr 2024 | 32.04 | 32.44 | 32.02 | 32.09 | 32.09 | 12,700 |
17 Apr 2024 | 31.87 | 31.90 | 31.41 | 31.63 | 31.63 | 18,300 |
16 Apr 2024 | 31.75 | 32.17 | 31.57 | 32.10 | 32.10 | 11,500 |
15 Apr 2024 | 32.72 | 32.82 | 32.02 | 32.40 | 32.40 | 6,800 |
12 Apr 2024 | 32.18 | 32.36 | 31.76 | 31.76 | 31.76 | 7,500 |
11 Apr 2024 | 31.59 | 32.02 | 31.57 | 31.91 | 31.91 | 10,800 |
10 Apr 2024 | 32.18 | 32.18 | 31.61 | 31.61 | 31.61 | 5,900 |
09 Apr 2024 | 32.46 | 32.59 | 32.21 | 32.40 | 32.40 | 9,800 |
08 Apr 2024 | 32.58 | 32.94 | 32.40 | 32.49 | 32.49 | 16,600 |
05 Apr 2024 | 32.16 | 32.74 | 32.12 | 32.27 | 32.27 | 29,800 |
04 Apr 2024 | 32.57 | 33.22 | 32.53 | 32.94 | 32.94 | 28,600 |
03 Apr 2024 | 32.33 | 32.46 | 32.12 | 32.46 | 32.46 | 4,800 |
02 Apr 2024 | 32.08 | 32.14 | 31.91 | 32.14 | 32.14 | 11,400 |
01 Apr 2024 | 33.16 | 33.23 | 33.07 | 33.09 | 33.09 | 6,600 |
28 Mar 2024 | 33.25 | 33.81 | 33.25 | 33.29 | 33.29 | 12,400 |
27 Mar 2024 | 32.78 | 33.38 | 32.78 | 32.95 | 32.95 | 8,900 |
26 Mar 2024 | 32.91 | 33.29 | 32.73 | 33.29 | 33.29 | 8,000 |
25 Mar 2024 | 33.11 | 33.46 | 32.89 | 33.01 | 33.01 | 8,600 |
22 Mar 2024 | 33.91 | 34.02 | 33.65 | 34.02 | 34.02 | 2,600 |
21 Mar 2024 | 33.85 | 34.08 | 33.85 | 33.95 | 33.95 | 5,400 |
20 Mar 2024 | 32.96 | 33.49 | 32.87 | 33.12 | 33.12 | 26,500 |
19 Mar 2024 | 32.25 | 32.39 | 32.09 | 32.20 | 32.20 | 7,200 |
18 Mar 2024 | 32.92 | 33.18 | 32.77 | 33.18 | 33.18 | 6,500 |
15 Mar 2024 | 32.81 | 32.97 | 32.60 | 32.95 | 32.95 | 6,700 |
14 Mar 2024 | 33.20 | 33.28 | 32.81 | 33.28 | 33.28 | 4,600 |
13 Mar 2024 | 33.60 | 33.76 | 33.51 | 33.60 | 33.60 | 5,300 |
12 Mar 2024 | 34.31 | 34.70 | 33.87 | 34.35 | 34.35 | 12,300 |
11 Mar 2024 | 35.23 | 35.79 | 35.05 | 35.05 | 35.05 | 4,300 |
08 Mar 2024 | 35.23 | 35.23 | 34.85 | 34.85 | 34.85 | 2,200 |
07 Mar 2024 | 35.55 | 35.55 | 35.13 | 35.15 | 35.15 | 3,200 |
06 Mar 2024 | 35.53 | 35.53 | 34.99 | 35.16 | 35.16 | 7,200 |
05 Mar 2024 | 35.09 | 35.51 | 35.09 | 35.51 | 35.51 | 5,100 |
04 Mar 2024 | 35.25 | 35.94 | 35.25 | 35.94 | 35.94 | 6,900 |
01 Mar 2024 | 34.89 | 35.20 | 34.54 | 35.13 | 35.13 | 5,400 |
29 Feb 2024 | 34.71 | 34.97 | 34.50 | 34.69 | 34.69 | 12,000 |
28 Feb 2024 | 34.19 | 34.53 | 34.00 | 34.17 | 34.17 | 4,800 |
27 Feb 2024 | 33.99 | 35.10 | 33.99 | 34.83 | 34.83 | 5,500 |
26 Feb 2024 | 35.27 | 35.27 | 34.93 | 34.93 | 34.93 | 4,500 |
23 Feb 2024 | 35.92 | 36.27 | 35.92 | 36.10 | 36.10 | 6,300 |
22 Feb 2024 | 35.84 | 36.33 | 35.84 | 36.00 | 36.00 | 3,900 |
21 Feb 2024 | 35.95 | 36.36 | 35.64 | 36.36 | 36.36 | 6,300 |
20 Feb 2024 | 36.43 | 36.80 | 35.94 | 36.19 | 36.19 | 4,900 |
16 Feb 2024 | 35.96 | 36.47 | 35.70 | 36.33 | 36.33 | 2,400 |
15 Feb 2024 | 36.10 | 36.24 | 35.85 | 36.22 | 36.22 | 4,000 |
14 Feb 2024 | 36.36 | 36.36 | 35.12 | 35.36 | 35.36 | 5,000 |
13 Feb 2024 | 34.43 | 34.71 | 34.43 | 34.52 | 34.52 | 6,200 |
12 Feb 2024 | 35.79 | 35.92 | 35.56 | 35.80 | 35.80 | 12,000 |
09 Feb 2024 | 35.36 | 35.88 | 35.19 | 35.31 | 35.31 | 3,500 |
08 Feb 2024 | 35.28 | 35.28 | 34.67 | 34.92 | 34.92 | 12,700 |
07 Feb 2024 | 36.36 | 36.62 | 36.14 | 36.51 | 36.51 | 4,400 |
06 Feb 2024 | 36.20 | 36.63 | 35.76 | 36.63 | 36.63 | 12,300 |
05 Feb 2024 | 36.08 | 36.10 | 35.38 | 35.80 | 35.80 | 14,000 |
02 Feb 2024 | 36.70 | 37.56 | 36.57 | 37.56 | 37.56 | 18,100 |
01 Feb 2024 | 37.07 | 37.75 | 36.95 | 37.49 | 37.49 | 7,500 |
31 Jan 2024 | 37.41 | 37.93 | 37.25 | 37.25 | 37.25 | 5,400 |
30 Jan 2024 | 37.06 | 37.28 | 36.94 | 37.28 | 37.28 | 4,000 |
29 Jan 2024 | 36.55 | 37.41 | 36.55 | 37.41 | 37.41 | 13,400 |
26 Jan 2024 | 37.86 | 37.99 | 37.65 | 37.90 | 37.90 | 11,900 |
25 Jan 2024 | 38.00 | 38.00 | 37.29 | 37.57 | 37.57 | 5,200 |
24 Jan 2024 | 37.21 | 38.17 | 37.21 | 37.47 | 37.47 | 7,500 |
23 Jan 2024 | 38.60 | 38.60 | 37.25 | 37.40 | 37.40 | 10,600 |
22 Jan 2024 | 38.49 | 38.49 | 37.90 | 38.08 | 38.08 | 11,500 |
19 Jan 2024 | 36.70 | 37.08 | 36.51 | 37.08 | 37.08 | 26,100 |
18 Jan 2024 | 36.00 | 36.46 | 35.89 | 36.40 | 36.40 | 30,900 |
17 Jan 2024 | 35.25 | 35.73 | 34.98 | 35.70 | 35.70 | 7,400 |
16 Jan 2024 | 37.34 | 37.37 | 36.90 | 36.90 | 36.90 | 13,500 |
12 Jan 2024 | 36.92 | 36.92 | 36.32 | 36.49 | 36.49 | 24,000 |
11 Jan 2024 | 36.97 | 36.97 | 36.72 | 36.83 | 36.83 | 3,900 |
10 Jan 2024 | 37.04 | 37.66 | 37.04 | 37.37 | 37.37 | 6,400 |
09 Jan 2024 | 36.01 | 36.11 | 35.37 | 35.37 | 35.37 | 10,300 |
08 Jan 2024 | 36.33 | 36.96 | 36.33 | 36.96 | 36.96 | 11,000 |
05 Jan 2024 | 34.91 | 35.62 | 34.90 | 35.44 | 35.44 | 15,400 |
04 Jan 2024 | 34.65 | 35.30 | 34.65 | 34.95 | 34.95 | 10,600 |
03 Jan 2024 | 34.36 | 34.94 | 34.36 | 34.66 | 34.66 | 5,000 |
02 Jan 2024 | 34.81 | 35.10 | 34.67 | 34.70 | 34.70 | 6,200 |
29 Dec 2023 | 34.93 | 35.62 | 34.93 | 35.62 | 35.62 | 4,200 |
28 Dec 2023 | 35.50 | 35.50 | 34.84 | 35.28 | 35.28 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |