Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 40.69 | 40.88 | 40.64 | 40.70 | 40.70 | 49,500 |
17 May 2024 | 40.74 | 40.78 | 40.58 | 40.69 | 40.69 | 32,600 |
16 May 2024 | 40.96 | 40.96 | 40.77 | 40.80 | 40.80 | 49,100 |
15 May 2024 | 41.19 | 41.19 | 40.90 | 41.06 | 41.06 | 60,200 |
14 May 2024 | 40.82 | 40.88 | 40.58 | 40.75 | 40.75 | 61,600 |
13 May 2024 | 40.50 | 40.70 | 40.32 | 40.32 | 40.32 | 44,400 |
10 May 2024 | 40.51 | 40.55 | 40.16 | 40.28 | 40.28 | 42,800 |
09 May 2024 | 39.97 | 40.42 | 39.97 | 40.42 | 40.42 | 45,200 |
08 May 2024 | 39.72 | 39.96 | 39.72 | 39.95 | 39.95 | 62,800 |
07 May 2024 | 40.05 | 40.29 | 40.05 | 40.07 | 40.07 | 42,600 |
06 May 2024 | 39.80 | 40.01 | 39.80 | 39.97 | 39.97 | 51,000 |
03 May 2024 | 39.84 | 39.88 | 39.44 | 39.49 | 39.49 | 36,800 |
02 May 2024 | 39.13 | 39.22 | 38.72 | 39.22 | 39.22 | 60,000 |
01 May 2024 | 38.63 | 39.38 | 38.53 | 38.70 | 38.70 | 144,400 |
30 Apr 2024 | 39.06 | 39.17 | 38.56 | 38.56 | 38.56 | 63,300 |
29 Apr 2024 | 39.24 | 39.46 | 39.21 | 39.38 | 39.38 | 49,500 |
26 Apr 2024 | 39.00 | 39.29 | 38.92 | 39.12 | 39.12 | 76,500 |
25 Apr 2024 | 38.77 | 39.02 | 38.47 | 38.93 | 38.93 | 70,100 |
24 Apr 2024 | 39.20 | 39.40 | 38.99 | 39.21 | 39.21 | 73,600 |
23 Apr 2024 | 38.70 | 39.38 | 38.70 | 39.28 | 39.28 | 32,100 |
22 Apr 2024 | 38.56 | 38.86 | 38.23 | 38.66 | 38.66 | 63,100 |
19 Apr 2024 | 38.00 | 38.39 | 37.93 | 38.32 | 38.32 | 53,000 |
18 Apr 2024 | 38.32 | 38.56 | 38.02 | 38.12 | 38.12 | 56,800 |
17 Apr 2024 | 38.81 | 38.81 | 38.17 | 38.17 | 38.17 | 61,500 |
16 Apr 2024 | 38.57 | 38.71 | 38.25 | 38.48 | 38.48 | 76,200 |
15 Apr 2024 | 39.53 | 39.67 | 38.61 | 38.77 | 38.77 | 71,900 |
12 Apr 2024 | 39.77 | 39.85 | 39.13 | 39.27 | 39.27 | 47,800 |
11 Apr 2024 | 40.02 | 40.08 | 39.67 | 39.98 | 39.98 | 38,000 |
10 Apr 2024 | 39.92 | 40.20 | 39.65 | 39.86 | 39.86 | 122,200 |
09 Apr 2024 | 40.86 | 41.01 | 40.59 | 40.90 | 40.90 | 64,600 |
08 Apr 2024 | 40.70 | 40.86 | 40.62 | 40.75 | 40.75 | 68,700 |
05 Apr 2024 | 40.22 | 40.63 | 40.04 | 40.52 | 40.52 | 159,700 |
04 Apr 2024 | 41.01 | 41.14 | 40.16 | 40.23 | 40.23 | 64,900 |
03 Apr 2024 | 40.36 | 40.74 | 40.36 | 40.64 | 40.64 | 53,200 |
02 Apr 2024 | 40.74 | 40.74 | 40.33 | 40.48 | 40.48 | 55,900 |
01 Apr 2024 | 41.58 | 41.62 | 41.13 | 41.14 | 41.14 | 196,700 |
28 Mar 2024 | 41.50 | 41.77 | 41.47 | 41.59 | 41.59 | 88,700 |
27 Mar 2024 | 40.86 | 41.41 | 40.86 | 41.40 | 41.40 | 142,200 |
26 Mar 2024 | 40.90 | 40.90 | 40.61 | 40.61 | 40.61 | 53,200 |
25 Mar 2024 | 40.76 | 40.96 | 40.61 | 40.61 | 40.61 | 83,700 |
22 Mar 2024 | 41.14 | 41.21 | 40.67 | 40.67 | 40.67 | 70,200 |
21 Mar 2024 | 40.91 | 41.26 | 40.91 | 41.14 | 41.14 | 72,800 |
20 Mar 2024 | 39.92 | 40.82 | 39.88 | 40.65 | 40.65 | 161,300 |
19 Mar 2024 | 39.56 | 40.08 | 39.56 | 40.00 | 40.00 | 182,200 |
18 Mar 2024 | 39.94 | 39.94 | 39.67 | 39.70 | 39.70 | 129,700 |
15 Mar 2024 | 39.58 | 39.90 | 39.58 | 39.82 | 39.82 | 141,800 |
14 Mar 2024 | 40.24 | 40.24 | 39.40 | 39.70 | 39.70 | 106,300 |
13 Mar 2024 | 40.16 | 40.48 | 40.16 | 40.29 | 40.29 | 145,900 |
12 Mar 2024 | 40.21 | 40.32 | 39.95 | 40.22 | 40.22 | 96,400 |
11 Mar 2024 | 40.28 | 40.47 | 40.10 | 40.17 | 40.17 | 59,100 |
08 Mar 2024 | 40.79 | 41.00 | 40.33 | 40.43 | 40.43 | 127,500 |
07 Mar 2024 | 40.44 | 40.62 | 40.37 | 40.47 | 40.47 | 68,200 |
06 Mar 2024 | 40.35 | 40.35 | 40.03 | 40.16 | 40.16 | 65,600 |
05 Mar 2024 | 40.09 | 40.30 | 39.90 | 40.00 | 40.00 | 72,200 |
04 Mar 2024 | 40.45 | 40.56 | 40.22 | 40.29 | 40.29 | 83,000 |
01 Mar 2024 | 40.13 | 40.34 | 39.86 | 40.34 | 40.34 | 72,100 |
29 Feb 2024 | 40.19 | 40.28 | 39.86 | 40.05 | 40.05 | 206,200 |
28 Feb 2024 | 39.68 | 39.97 | 39.62 | 39.81 | 39.81 | 47,300 |
27 Feb 2024 | 39.88 | 39.98 | 39.80 | 39.97 | 39.97 | 55,000 |
26 Feb 2024 | 39.49 | 39.75 | 39.45 | 39.63 | 39.63 | 53,800 |
23 Feb 2024 | 39.45 | 39.68 | 39.28 | 39.52 | 39.52 | 58,600 |
22 Feb 2024 | 39.22 | 39.47 | 39.19 | 39.42 | 39.42 | 98,300 |
21 Feb 2024 | 38.88 | 39.08 | 38.79 | 39.07 | 39.07 | 72,400 |
20 Feb 2024 | 39.28 | 39.34 | 39.09 | 39.18 | 39.18 | 79,900 |
16 Feb 2024 | 39.58 | 40.01 | 39.42 | 39.62 | 39.62 | 60,700 |
15 Feb 2024 | 39.29 | 39.96 | 39.29 | 39.93 | 39.93 | 631,100 |
14 Feb 2024 | 38.70 | 39.17 | 38.59 | 39.09 | 39.09 | 97,900 |
13 Feb 2024 | 38.54 | 38.71 | 38.01 | 38.27 | 38.27 | 346,000 |
12 Feb 2024 | 39.08 | 39.72 | 39.08 | 39.64 | 39.64 | 60,000 |
09 Feb 2024 | 38.75 | 39.11 | 38.60 | 39.11 | 39.11 | 97,200 |
08 Feb 2024 | 38.05 | 38.63 | 38.05 | 38.61 | 38.61 | 88,400 |
07 Feb 2024 | 38.07 | 38.19 | 37.74 | 38.04 | 38.04 | 63,800 |
06 Feb 2024 | 37.72 | 38.02 | 37.72 | 37.98 | 37.98 | 72,000 |
05 Feb 2024 | 37.90 | 37.92 | 37.46 | 37.75 | 37.75 | 117,600 |
02 Feb 2024 | 37.97 | 38.46 | 37.85 | 38.28 | 38.28 | 250,500 |
01 Feb 2024 | 38.20 | 38.43 | 37.62 | 38.40 | 38.40 | 251,300 |
31 Jan 2024 | 38.52 | 38.86 | 37.87 | 37.91 | 37.91 | 78,900 |
30 Jan 2024 | 38.86 | 38.91 | 38.62 | 38.68 | 38.68 | 65,700 |
29 Jan 2024 | 38.51 | 39.03 | 38.32 | 39.02 | 39.02 | 74,400 |
26 Jan 2024 | 38.48 | 38.75 | 38.42 | 38.50 | 38.50 | 81,200 |
25 Jan 2024 | 38.56 | 38.64 | 38.16 | 38.34 | 38.34 | 83,000 |
24 Jan 2024 | 38.88 | 38.88 | 38.10 | 38.12 | 38.12 | 110,300 |
23 Jan 2024 | 38.83 | 38.90 | 38.35 | 38.46 | 38.46 | 65,800 |
22 Jan 2024 | 38.28 | 38.65 | 38.25 | 38.60 | 38.60 | 66,200 |
19 Jan 2024 | 37.81 | 37.98 | 37.38 | 37.96 | 37.96 | 67,000 |
18 Jan 2024 | 37.58 | 37.61 | 37.21 | 37.56 | 37.56 | 183,600 |
17 Jan 2024 | 37.14 | 37.42 | 37.10 | 37.34 | 37.34 | 69,600 |
16 Jan 2024 | 37.73 | 37.81 | 37.49 | 37.68 | 37.68 | 72,500 |
12 Jan 2024 | 38.43 | 38.46 | 37.92 | 38.01 | 38.01 | 47,000 |
11 Jan 2024 | 38.17 | 38.18 | 37.64 | 38.09 | 38.09 | 74,800 |
10 Jan 2024 | 38.19 | 38.32 | 37.96 | 38.26 | 38.26 | 68,200 |
09 Jan 2024 | 38.13 | 38.36 | 37.95 | 38.18 | 38.18 | 80,700 |
08 Jan 2024 | 37.87 | 38.51 | 37.79 | 38.49 | 38.49 | 57,000 |
05 Jan 2024 | 37.67 | 38.19 | 37.67 | 37.89 | 37.89 | 65,900 |
04 Jan 2024 | 37.81 | 38.04 | 37.81 | 37.85 | 37.85 | 66,900 |
03 Jan 2024 | 38.42 | 38.44 | 37.81 | 37.84 | 37.84 | 130,600 |
02 Jan 2024 | 38.86 | 39.19 | 38.71 | 38.90 | 38.90 | 102,400 |
29 Dec 2023 | 39.50 | 39.55 | 39.08 | 39.10 | 39.10 | 92,300 |
28 Dec 2023 | 39.48 | 39.66 | 39.43 | 39.54 | 39.54 | 66,700 |
27 Dec 2023 | 39.59 | 39.74 | 39.45 | 39.59 | 39.59 | 104,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |