Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 38.55 | 38.55 | 38.32 | 38.32 | 38.32 | 1,420 |
22 May 2024 | 38.01 | 38.09 | 37.89 | 37.96 | 37.96 | 3,200 |
21 May 2024 | 38.03 | 38.03 | 37.82 | 37.89 | 37.89 | 1,800 |
20 May 2024 | 38.32 | 38.39 | 38.25 | 38.34 | 38.34 | 3,000 |
17 May 2024 | 38.14 | 38.22 | 37.74 | 38.22 | 38.22 | 8,000 |
16 May 2024 | 38.07 | 38.08 | 37.93 | 38.01 | 38.01 | 9,400 |
15 May 2024 | 37.60 | 37.76 | 37.51 | 37.76 | 37.76 | 2,600 |
14 May 2024 | 37.22 | 37.39 | 37.22 | 37.39 | 37.39 | 2,100 |
13 May 2024 | 37.16 | 37.17 | 37.16 | 37.17 | 37.17 | 800 |
10 May 2024 | 37.08 | 37.08 | 36.88 | 36.90 | 36.90 | 3,700 |
09 May 2024 | 37.00 | 37.05 | 37.00 | 37.05 | 37.05 | 2,800 |
08 May 2024 | 37.28 | 37.30 | 37.25 | 37.26 | 37.26 | 800 |
07 May 2024 | 37.50 | 37.50 | 37.22 | 37.31 | 37.31 | 6,700 |
06 May 2024 | 37.59 | 37.59 | 37.46 | 37.55 | 37.55 | 2,400 |
03 May 2024 | 37.76 | 37.76 | 37.63 | 37.76 | 37.76 | 1,700 |
02 May 2024 | 37.68 | 37.98 | 37.67 | 37.98 | 37.98 | 1,300 |
01 May 2024 | 37.50 | 37.68 | 37.43 | 37.43 | 37.43 | 9,200 |
30 Apr 2024 | 37.71 | 37.71 | 37.46 | 37.46 | 37.46 | 1,700 |
29 Apr 2024 | 37.86 | 37.99 | 37.78 | 37.93 | 37.93 | 2,900 |
26 Apr 2024 | 37.99 | 38.04 | 37.95 | 38.01 | 38.01 | 1,900 |
25 Apr 2024 | 37.53 | 37.71 | 37.53 | 37.71 | 37.71 | 200 |
24 Apr 2024 | 37.54 | 37.62 | 37.54 | 37.62 | 37.62 | 800 |
23 Apr 2024 | 37.97 | 38.10 | 37.94 | 38.03 | 38.03 | 3,800 |
22 Apr 2024 | 37.82 | 37.92 | 37.65 | 37.83 | 37.83 | 3,100 |
19 Apr 2024 | 37.34 | 37.47 | 37.34 | 37.42 | 37.42 | 2,200 |
18 Apr 2024 | 37.24 | 37.51 | 37.16 | 37.31 | 37.31 | 5,400 |
17 Apr 2024 | 37.39 | 37.39 | 37.11 | 37.13 | 37.13 | 1,200 |
16 Apr 2024 | 37.38 | 37.38 | 37.22 | 37.26 | 37.26 | 6,700 |
15 Apr 2024 | 38.21 | 38.21 | 37.50 | 37.57 | 37.57 | 7,600 |
12 Apr 2024 | 38.24 | 38.27 | 38.11 | 38.19 | 38.19 | 3,200 |
11 Apr 2024 | 38.55 | 38.68 | 38.41 | 38.68 | 38.68 | 3,600 |
10 Apr 2024 | 38.67 | 38.67 | 38.38 | 38.58 | 38.58 | 4,500 |
09 Apr 2024 | 38.89 | 39.16 | 38.75 | 38.88 | 38.88 | 9,100 |
08 Apr 2024 | 39.02 | 39.02 | 38.79 | 38.79 | 38.79 | 2,300 |
05 Apr 2024 | 38.68 | 38.85 | 38.68 | 38.85 | 38.85 | 2,300 |
04 Apr 2024 | 38.79 | 38.88 | 38.38 | 38.41 | 38.41 | 131,200 |
03 Apr 2024 | 38.27 | 38.47 | 38.18 | 38.36 | 38.36 | 6,400 |
02 Apr 2024 | 38.50 | 38.50 | 37.88 | 38.03 | 38.03 | 1,900 |
01 Apr 2024 | 38.57 | 38.94 | 37.62 | 38.22 | 38.22 | 35,400 |
28 Mar 2024 | 38.32 | 38.78 | 38.32 | 38.63 | 38.63 | 11,600 |
27 Mar 2024 | 38.05 | 38.19 | 38.05 | 38.16 | 38.16 | 4,700 |
26 Mar 2024 | 37.94 | 38.00 | 37.90 | 37.90 | 37.90 | 2,900 |
25 Mar 2024 | 37.73 | 37.83 | 37.70 | 37.76 | 37.76 | 2,500 |
22 Mar 2024 | 37.88 | 37.93 | 37.62 | 37.72 | 37.72 | 4,200 |
21 Mar 2024 | 38.18 | 38.18 | 38.00 | 38.04 | 38.04 | 5,900 |
20 Mar 2024 | 37.81 | 38.08 | 37.75 | 38.08 | 38.08 | 3,500 |
19 Mar 2024 | 37.80 | 37.80 | 37.61 | 37.71 | 37.71 | 7,600 |
18 Mar 2024 | 38.38 | 38.40 | 38.33 | 38.33 | 38.33 | 1,900 |
15 Mar 2024 | 38.89 | 38.89 | 37.41 | 38.49 | 38.49 | 13,500 |
14 Mar 2024 | 38.49 | 38.51 | 37.45 | 38.25 | 38.25 | 9,800 |
13 Mar 2024 | 37.88 | 37.88 | 37.40 | 37.56 | 37.56 | 22,900 |
12 Mar 2024 | 38.63 | 38.70 | 38.53 | 38.68 | 38.68 | 4,000 |
11 Mar 2024 | 38.60 | 38.70 | 38.50 | 38.62 | 38.62 | 4,400 |
08 Mar 2024 | 39.31 | 39.31 | 39.05 | 39.11 | 39.11 | 3,400 |
07 Mar 2024 | 38.82 | 39.02 | 38.82 | 38.97 | 38.97 | 6,400 |
06 Mar 2024 | 38.84 | 38.90 | 38.63 | 38.73 | 38.73 | 7,000 |
05 Mar 2024 | 38.73 | 38.81 | 38.55 | 38.59 | 38.59 | 6,800 |
04 Mar 2024 | 39.22 | 39.29 | 39.00 | 39.18 | 39.18 | 6,500 |
01 Mar 2024 | 39.34 | 39.60 | 39.34 | 39.52 | 39.52 | 8,300 |
29 Feb 2024 | 39.14 | 39.23 | 38.91 | 39.16 | 39.16 | 7,900 |
28 Feb 2024 | 39.00 | 39.00 | 38.58 | 38.88 | 38.88 | 8,200 |
27 Feb 2024 | 39.36 | 39.36 | 39.25 | 39.33 | 39.33 | 7,100 |
26 Feb 2024 | 39.50 | 39.50 | 39.33 | 39.37 | 39.37 | 7,100 |
23 Feb 2024 | 39.56 | 39.68 | 39.51 | 39.54 | 39.54 | 5,700 |
22 Feb 2024 | 39.26 | 39.35 | 39.26 | 39.33 | 39.33 | 7,400 |
21 Feb 2024 | 38.67 | 38.92 | 38.62 | 38.78 | 38.78 | 5,200 |
20 Feb 2024 | 39.17 | 39.48 | 39.17 | 39.38 | 39.38 | 12,100 |
16 Feb 2024 | 38.97 | 39.32 | 38.66 | 39.17 | 39.17 | 18,100 |
15 Feb 2024 | 38.76 | 38.96 | 38.76 | 38.91 | 38.91 | 6,000 |
14 Feb 2024 | 38.54 | 38.62 | 38.45 | 38.57 | 38.57 | 10,100 |
13 Feb 2024 | 38.25 | 38.25 | 38.03 | 38.11 | 38.11 | 6,500 |
12 Feb 2024 | 38.50 | 38.68 | 38.50 | 38.60 | 38.60 | 6,700 |
09 Feb 2024 | 38.46 | 38.75 | 38.46 | 38.67 | 38.67 | 9,300 |
08 Feb 2024 | 38.44 | 38.52 | 38.41 | 38.44 | 38.44 | 12,500 |
07 Feb 2024 | 38.65 | 38.73 | 38.60 | 38.66 | 38.66 | 11,700 |
06 Feb 2024 | 38.58 | 38.76 | 38.58 | 38.72 | 38.72 | 4,600 |
05 Feb 2024 | 37.75 | 37.92 | 37.70 | 37.85 | 37.85 | 16,200 |
02 Feb 2024 | 37.96 | 38.36 | 37.96 | 38.34 | 38.34 | 4,700 |
01 Feb 2024 | 37.87 | 38.10 | 37.71 | 38.03 | 38.03 | 29,900 |
31 Jan 2024 | 38.20 | 38.40 | 38.15 | 38.19 | 38.19 | 10,000 |
30 Jan 2024 | 37.54 | 37.71 | 37.50 | 37.71 | 37.71 | 11,900 |
29 Jan 2024 | 37.77 | 37.99 | 37.73 | 37.99 | 37.99 | 9,700 |
26 Jan 2024 | 37.25 | 37.56 | 37.25 | 37.48 | 37.48 | 3,500 |
25 Jan 2024 | 37.43 | 37.57 | 37.40 | 37.44 | 37.44 | 7,700 |
24 Jan 2024 | 37.78 | 38.00 | 37.62 | 37.87 | 37.87 | 18,600 |
23 Jan 2024 | 37.28 | 37.31 | 37.05 | 37.31 | 37.31 | 6,000 |
22 Jan 2024 | 37.86 | 38.11 | 37.86 | 38.11 | 38.11 | 6,300 |
19 Jan 2024 | 37.80 | 38.18 | 37.80 | 38.06 | 38.06 | 7,800 |
18 Jan 2024 | 37.41 | 37.85 | 37.38 | 37.51 | 37.51 | 15,600 |
17 Jan 2024 | 37.35 | 37.43 | 37.29 | 37.38 | 37.38 | 10,100 |
16 Jan 2024 | 37.79 | 37.79 | 37.41 | 37.55 | 37.55 | 16,300 |
12 Jan 2024 | 37.99 | 38.27 | 37.98 | 38.16 | 38.16 | 13,400 |
11 Jan 2024 | 36.81 | 36.86 | 36.63 | 36.82 | 36.82 | 7,700 |
10 Jan 2024 | 36.35 | 36.62 | 36.35 | 36.60 | 36.60 | 5,800 |
09 Jan 2024 | 36.12 | 36.20 | 36.01 | 36.13 | 36.13 | 5,400 |
08 Jan 2024 | 36.13 | 36.30 | 36.13 | 36.29 | 36.29 | 10,100 |
05 Jan 2024 | 36.35 | 36.57 | 36.29 | 36.36 | 36.36 | 7,100 |
04 Jan 2024 | 35.95 | 36.04 | 35.90 | 35.92 | 35.92 | 3,300 |
03 Jan 2024 | 35.62 | 35.88 | 35.62 | 35.77 | 35.77 | 13,700 |
02 Jan 2024 | 36.09 | 36.09 | 35.95 | 35.98 | 35.98 | 3,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |