Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 36.86 | 37.43 | 36.86 | 37.20 | 37.20 | 584,700 |
16 May 2024 | 36.96 | 37.48 | 36.79 | 36.99 | 36.99 | 426,900 |
15 May 2024 | 37.19 | 37.80 | 36.52 | 37.17 | 37.17 | 435,000 |
14 May 2024 | 36.90 | 37.12 | 36.51 | 36.70 | 36.70 | 200,500 |
13 May 2024 | 36.91 | 37.10 | 36.51 | 36.61 | 36.61 | 239,200 |
10 May 2024 | 36.78 | 37.02 | 36.50 | 36.68 | 36.68 | 306,600 |
09 May 2024 | 35.74 | 36.71 | 35.60 | 36.56 | 36.56 | 179,400 |
08 May 2024 | 36.30 | 36.30 | 35.63 | 35.76 | 35.76 | 259,600 |
07 May 2024 | 36.32 | 36.92 | 34.90 | 35.81 | 35.81 | 657,500 |
06 May 2024 | 35.40 | 36.07 | 35.33 | 36.07 | 36.07 | 296,000 |
03 May 2024 | 35.21 | 35.62 | 35.15 | 35.40 | 35.40 | 225,500 |
02 May 2024 | 35.04 | 35.42 | 34.71 | 35.15 | 35.15 | 260,300 |
01 May 2024 | 35.16 | 35.41 | 34.35 | 34.85 | 34.85 | 590,300 |
30 Apr 2024 | 34.70 | 35.93 | 34.56 | 35.10 | 35.10 | 464,300 |
29 Apr 2024 | 34.28 | 35.40 | 34.03 | 34.92 | 34.92 | 547,500 |
26 Apr 2024 | 33.53 | 34.11 | 33.50 | 34.02 | 34.02 | 459,400 |
25 Apr 2024 | 33.70 | 33.98 | 33.70 | 33.89 | 33.89 | 385,000 |
24 Apr 2024 | 33.72 | 34.05 | 33.55 | 33.95 | 33.95 | 771,000 |
23 Apr 2024 | 33.90 | 34.20 | 33.63 | 33.65 | 33.65 | 337,600 |
22 Apr 2024 | 34.24 | 34.24 | 33.61 | 33.61 | 33.61 | 346,200 |
19 Apr 2024 | 33.78 | 34.15 | 33.57 | 33.85 | 33.85 | 1,086,000 |
18 Apr 2024 | 33.80 | 34.22 | 33.55 | 33.58 | 33.58 | 3,849,300 |
17 Apr 2024 | 35.02 | 35.50 | 33.81 | 33.99 | 33.99 | 1,187,500 |
16 Apr 2024 | 34.67 | 35.47 | 34.00 | 34.83 | 34.83 | 1,600,200 |
15 Apr 2024 | 35.35 | 35.39 | 33.50 | 35.00 | 35.00 | 3,057,700 |
12 Apr 2024 | 34.23 | 34.97 | 33.15 | 34.94 | 34.94 | 14,949,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |