Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 39.33 | 39.34 | 39.23 | 39.28 | 39.28 | 226,000 |
09 May 2024 | 39.11 | 39.23 | 39.05 | 39.20 | 39.20 | 56,600 |
08 May 2024 | 39.00 | 39.13 | 39.00 | 39.10 | 39.10 | 72,000 |
07 May 2024 | 39.05 | 39.15 | 39.05 | 39.08 | 39.08 | 49,800 |
06 May 2024 | 38.90 | 39.06 | 38.90 | 39.06 | 39.06 | 47,900 |
03 May 2024 | 38.79 | 38.84 | 38.65 | 38.81 | 38.81 | 48,500 |
02 May 2024 | 38.42 | 38.49 | 38.21 | 38.46 | 38.46 | 30,900 |
01 May 2024 | 38.26 | 38.63 | 38.17 | 38.25 | 38.25 | 44,100 |
30 Apr 2024 | 38.62 | 38.69 | 38.32 | 38.32 | 38.32 | 150,700 |
29 Apr 2024 | 38.69 | 38.74 | 38.59 | 38.72 | 38.72 | 159,900 |
26 Apr 2024 | 38.50 | 38.70 | 38.50 | 38.65 | 38.65 | 196,500 |
25 Apr 2024 | 38.15 | 38.40 | 38.03 | 38.37 | 38.37 | 49,700 |
24 Apr 2024 | 38.46 | 38.53 | 38.34 | 38.49 | 38.49 | 271,500 |
23 Apr 2024 | 38.27 | 38.50 | 38.27 | 38.46 | 38.46 | 33,700 |
22 Apr 2024 | 38.06 | 38.29 | 37.92 | 38.17 | 38.17 | 75,000 |
19 Apr 2024 | 38.07 | 38.14 | 37.83 | 37.90 | 37.90 | 163,300 |
18 Apr 2024 | 38.25 | 38.34 | 38.07 | 38.12 | 38.12 | 78,000 |
17 Apr 2024 | 38.45 | 38.45 | 38.11 | 38.18 | 38.18 | 94,300 |
16 Apr 2024 | 38.38 | 38.41 | 38.25 | 38.31 | 38.31 | 37,800 |
15 Apr 2024 | 38.88 | 38.89 | 38.32 | 38.35 | 38.35 | 63,700 |
12 Apr 2024 | 38.88 | 38.88 | 38.59 | 38.66 | 38.66 | 134,900 |
11 Apr 2024 | 38.88 | 39.07 | 38.73 | 39.03 | 39.03 | 53,100 |
10 Apr 2024 | 38.82 | 38.91 | 38.73 | 38.88 | 38.88 | 92,700 |
09 Apr 2024 | 39.10 | 39.14 | 38.83 | 39.06 | 39.06 | 48,000 |
08 Apr 2024 | 39.07 | 39.10 | 39.00 | 39.04 | 39.04 | 50,000 |
05 Apr 2024 | 38.85 | 39.10 | 38.84 | 39.04 | 39.04 | 52,600 |
04 Apr 2024 | 39.26 | 39.27 | 38.77 | 38.77 | 38.77 | 63,000 |
03 Apr 2024 | 38.97 | 39.15 | 38.96 | 39.07 | 39.07 | 98,200 |
02 Apr 2024 | 39.01 | 39.05 | 38.90 | 39.04 | 39.04 | 191,800 |
01 Apr 2024 | 39.24 | 39.32 | 39.11 | 39.11 | 39.11 | 118,600 |
28 Mar 2024 | 39.26 | 39.29 | 39.21 | 39.24 | 39.24 | 85,100 |
27 Mar 2024 | 39.17 | 39.24 | 39.06 | 39.24 | 39.24 | 86,000 |
26 Mar 2024 | 39.13 | 39.16 | 39.01 | 39.03 | 39.03 | 440,300 |
25 Mar 2024 | 39.08 | 39.13 | 39.04 | 39.04 | 39.04 | 420,300 |
22 Mar 2024 | 39.17 | 39.22 | 39.12 | 39.14 | 39.14 | 149,200 |
21 Mar 2024 | 39.26 | 39.27 | 39.16 | 39.18 | 39.18 | 296,500 |
20 Mar 2024 | 38.90 | 39.13 | 38.83 | 39.12 | 39.12 | 1,141,400 |
19 Mar 2024 | 38.70 | 38.91 | 38.66 | 38.90 | 38.90 | 944,100 |
18 Mar 2024 | 38.81 | 38.90 | 38.73 | 38.74 | 38.74 | 349,800 |
15 Mar 2024 | 38.62 | 38.64 | 38.59 | 38.64 | 38.64 | 643,500 |
14 Mar 2024 | 38.62 | 38.62 | 38.58 | 38.60 | 38.60 | 50,000 |
13 Mar 2024 | 38.60 | 38.62 | 38.53 | 38.59 | 38.59 | 27,600 |
12 Mar 2024 | 38.62 | 38.62 | 38.58 | 38.58 | 38.58 | 29,300 |
11 Mar 2024 | 38.58 | 38.60 | 38.54 | 38.58 | 38.58 | 18,600 |
08 Mar 2024 | 38.58 | 38.58 | 38.54 | 38.57 | 38.57 | 19,700 |
07 Mar 2024 | 38.56 | 38.58 | 38.50 | 38.56 | 38.56 | 130,100 |
06 Mar 2024 | 38.56 | 38.57 | 38.51 | 38.53 | 38.53 | 13,500 |
05 Mar 2024 | 38.50 | 38.56 | 38.49 | 38.52 | 38.52 | 9,600 |
04 Mar 2024 | 38.47 | 38.54 | 38.47 | 38.51 | 38.51 | 17,900 |
01 Mar 2024 | 38.56 | 38.56 | 38.49 | 38.49 | 38.49 | 12,800 |
29 Feb 2024 | 38.53 | 38.53 | 38.46 | 38.46 | 38.46 | 6,100 |
28 Feb 2024 | 38.50 | 38.52 | 38.44 | 38.46 | 38.46 | 1,600 |
27 Feb 2024 | 38.47 | 38.52 | 38.45 | 38.48 | 38.48 | 4,000 |
26 Feb 2024 | 38.44 | 38.51 | 38.43 | 38.51 | 38.51 | 33,700 |
23 Feb 2024 | 38.47 | 38.51 | 38.44 | 38.47 | 38.47 | 10,900 |
22 Feb 2024 | 38.47 | 38.47 | 38.40 | 38.44 | 38.44 | 463,400 |
21 Feb 2024 | 38.37 | 38.42 | 38.36 | 38.39 | 38.39 | 168,200 |
20 Feb 2024 | 38.40 | 38.42 | 38.35 | 38.38 | 38.38 | 8,400 |
16 Feb 2024 | 38.42 | 38.44 | 38.37 | 38.40 | 38.40 | 14,800 |
15 Feb 2024 | 38.33 | 38.40 | 38.33 | 38.38 | 38.38 | 7,600 |
14 Feb 2024 | 38.34 | 38.37 | 38.31 | 38.34 | 38.34 | 4,900 |
13 Feb 2024 | 38.31 | 38.35 | 38.24 | 38.29 | 38.29 | 18,800 |
12 Feb 2024 | 38.37 | 38.39 | 38.34 | 38.34 | 38.34 | 3,000 |
09 Feb 2024 | 38.36 | 38.36 | 38.32 | 38.36 | 38.36 | 1,000 |
08 Feb 2024 | 38.33 | 38.35 | 38.30 | 38.33 | 38.33 | 3,500 |
07 Feb 2024 | 38.30 | 38.32 | 38.29 | 38.31 | 38.31 | 8,900 |
06 Feb 2024 | 38.27 | 38.32 | 38.25 | 38.27 | 38.27 | 17,800 |
05 Feb 2024 | 38.27 | 38.28 | 38.21 | 38.26 | 38.26 | 4,000 |
02 Feb 2024 | 38.23 | 38.29 | 38.22 | 38.29 | 38.29 | 9,300 |
01 Feb 2024 | 38.17 | 38.22 | 38.16 | 38.20 | 38.20 | 1,700 |
31 Jan 2024 | 38.20 | 38.21 | 38.16 | 38.18 | 38.18 | 3,100 |
30 Jan 2024 | 38.18 | 38.23 | 38.18 | 38.19 | 38.19 | 5,000 |
29 Jan 2024 | 38.19 | 38.21 | 38.14 | 38.21 | 38.21 | 7,900 |
26 Jan 2024 | 38.14 | 38.20 | 38.14 | 38.20 | 38.20 | 7,100 |
25 Jan 2024 | 38.13 | 38.17 | 38.11 | 38.17 | 38.17 | 6,500 |
24 Jan 2024 | 38.14 | 38.19 | 38.11 | 38.15 | 38.15 | 589,400 |
23 Jan 2024 | 38.13 | 38.15 | 38.07 | 38.15 | 38.15 | 171,600 |
22 Jan 2024 | 38.06 | 38.11 | 38.04 | 38.05 | 38.05 | 71,000 |
19 Jan 2024 | 37.98 | 38.08 | 37.94 | 38.03 | 38.03 | 4,800 |
18 Jan 2024 | 37.89 | 37.92 | 37.86 | 37.92 | 37.92 | 47,200 |
17 Jan 2024 | 37.78 | 37.83 | 37.75 | 37.82 | 37.82 | 6,300 |
16 Jan 2024 | 37.89 | 37.92 | 37.83 | 37.88 | 37.88 | 6,100 |
12 Jan 2024 | 37.93 | 37.96 | 37.88 | 37.93 | 37.93 | 4,600 |
11 Jan 2024 | 37.90 | 37.91 | 37.81 | 37.91 | 37.91 | 3,700 |
10 Jan 2024 | 37.81 | 37.90 | 37.81 | 37.89 | 37.89 | 3,000 |
09 Jan 2024 | 37.73 | 37.84 | 37.73 | 37.79 | 37.79 | 11,700 |
08 Jan 2024 | 37.72 | 37.84 | 37.68 | 37.82 | 37.82 | 8,000 |
05 Jan 2024 | 37.62 | 37.66 | 37.57 | 37.64 | 37.64 | 5,600 |
04 Jan 2024 | 37.61 | 37.64 | 37.58 | 37.58 | 37.58 | 3,800 |
03 Jan 2024 | 37.61 | 37.66 | 37.59 | 37.60 | 37.60 | 4,700 |
02 Jan 2024 | 37.71 | 37.72 | 37.66 | 37.72 | 37.72 | 11,000 |
29 Dec 2023 | 37.71 | 37.79 | 37.69 | 37.75 | 37.75 | 4,500 |
28 Dec 2023 | 37.78 | 37.80 | 37.72 | 37.75 | 37.75 | 3,000 |
27 Dec 2023 | 37.75 | 37.75 | 37.70 | 37.75 | 37.75 | 4,400 |
26 Dec 2023 | 37.64 | 37.74 | 37.64 | 37.70 | 37.70 | 4,500 |
22 Dec 2023 | 37.60 | 37.66 | 37.60 | 37.64 | 37.64 | 19,900 |
21 Dec 2023 | 37.55 | 37.59 | 37.47 | 37.59 | 37.59 | 8,600 |
20 Dec 2023 | 37.61 | 37.70 | 37.45 | 37.45 | 37.45 | 15,300 |
19 Dec 2023 | 37.62 | 37.64 | 37.58 | 37.63 | 37.63 | 7,500 |
18 Dec 2023 | 37.55 | 37.63 | 37.55 | 37.57 | 37.57 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |