Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 38.36 | 38.55 | 38.13 | 38.17 | 38.17 | 660,014 |
22 May 2024 | 38.24 | 38.44 | 38.07 | 38.18 | 38.18 | 1,358,300 |
21 May 2024 | 38.58 | 38.66 | 38.36 | 38.52 | 38.52 | 1,219,300 |
20 May 2024 | 38.52 | 38.76 | 38.52 | 38.62 | 38.62 | 615,500 |
17 May 2024 | 38.28 | 38.60 | 38.26 | 38.59 | 38.59 | 857,900 |
16 May 2024 | 38.28 | 38.37 | 38.17 | 38.30 | 38.30 | 1,708,400 |
15 May 2024 | 38.30 | 38.41 | 38.06 | 38.30 | 38.30 | 2,857,200 |
14 May 2024 | 38.25 | 38.28 | 38.01 | 38.14 | 38.14 | 1,159,700 |
13 May 2024 | 38.30 | 38.32 | 38.06 | 38.11 | 38.11 | 879,200 |
10 May 2024 | 38.47 | 38.56 | 38.17 | 38.19 | 38.19 | 1,240,400 |
09 May 2024 | 37.94 | 38.34 | 37.94 | 38.28 | 38.28 | 1,692,400 |
08 May 2024 | 37.57 | 37.92 | 37.49 | 37.90 | 37.90 | 1,332,200 |
07 May 2024 | 38.19 | 38.24 | 37.94 | 38.01 | 38.01 | 1,499,700 |
06 May 2024 | 37.89 | 38.13 | 37.80 | 38.12 | 38.12 | 953,900 |
03 May 2024 | 37.76 | 37.76 | 37.35 | 37.57 | 37.57 | 1,974,900 |
02 May 2024 | 37.18 | 37.48 | 36.97 | 37.34 | 37.34 | 1,861,000 |
01 May 2024 | 36.83 | 37.41 | 36.74 | 36.94 | 36.94 | 2,728,200 |
30 Apr 2024 | 37.37 | 37.44 | 36.90 | 36.92 | 36.92 | 3,439,900 |
29 Apr 2024 | 37.71 | 37.78 | 37.51 | 37.68 | 37.68 | 1,393,400 |
26 Apr 2024 | 37.55 | 37.71 | 37.47 | 37.63 | 37.63 | 1,522,900 |
25 Apr 2024 | 37.00 | 37.58 | 36.88 | 37.50 | 37.50 | 1,844,000 |
24 Apr 2024 | 37.54 | 37.67 | 37.17 | 37.36 | 37.36 | 2,819,900 |
23 Apr 2024 | 37.33 | 37.78 | 37.30 | 37.70 | 37.70 | 1,294,100 |
22 Apr 2024 | 37.25 | 37.53 | 37.00 | 37.36 | 37.36 | 1,485,700 |
19 Apr 2024 | 36.92 | 37.27 | 36.86 | 37.11 | 37.11 | 1,403,100 |
18 Apr 2024 | 36.86 | 37.09 | 36.66 | 36.85 | 36.85 | 3,198,100 |
17 Apr 2024 | 36.83 | 37.04 | 36.52 | 36.77 | 36.77 | 3,014,300 |
16 Apr 2024 | 36.64 | 36.82 | 36.41 | 36.62 | 36.62 | 2,453,600 |
15 Apr 2024 | 37.42 | 37.53 | 36.77 | 36.88 | 36.88 | 2,561,600 |
12 Apr 2024 | 37.63 | 37.76 | 37.01 | 37.15 | 37.15 | 1,663,900 |
11 Apr 2024 | 37.94 | 38.00 | 37.47 | 37.76 | 37.76 | 2,025,900 |
10 Apr 2024 | 38.05 | 38.16 | 37.77 | 37.96 | 37.96 | 2,656,100 |
09 Apr 2024 | 38.41 | 38.62 | 38.13 | 38.52 | 38.52 | 1,380,800 |
08 Apr 2024 | 38.44 | 38.48 | 38.17 | 38.34 | 38.34 | 1,364,200 |
05 Apr 2024 | 37.95 | 38.43 | 37.84 | 38.29 | 38.29 | 2,177,100 |
04 Apr 2024 | 38.45 | 38.59 | 37.93 | 38.03 | 38.03 | 1,805,300 |
03 Apr 2024 | 37.94 | 38.36 | 37.91 | 38.20 | 38.20 | 2,247,000 |
02 Apr 2024 | 38.17 | 38.17 | 37.90 | 38.04 | 38.04 | 1,868,600 |
01 Apr 2024 | 38.34 | 38.35 | 38.07 | 38.22 | 38.22 | 1,968,900 |
28 Mar 2024 | 38.14 | 38.38 | 38.14 | 38.28 | 38.28 | 1,274,300 |
27 Mar 2024 | 37.78 | 38.10 | 37.77 | 38.07 | 38.07 | 1,487,400 |
26 Mar 2024 | 37.92 | 37.98 | 37.72 | 37.72 | 37.72 | 1,039,100 |
25 Mar 2024 | 37.81 | 38.02 | 37.78 | 37.80 | 37.80 | 994,700 |
22 Mar 2024 | 38.14 | 38.20 | 37.76 | 37.81 | 37.81 | 1,275,000 |
21 Mar 2024 | 38.41 | 38.46 | 38.18 | 38.20 | 38.20 | 1,118,600 |
20 Mar 2024 | 37.65 | 38.28 | 37.58 | 38.26 | 38.26 | 3,620,800 |
19 Mar 2024 | 37.60 | 37.86 | 37.56 | 37.72 | 37.72 | 1,459,300 |
18 Mar 2024 | 37.83 | 37.83 | 37.65 | 37.72 | 37.72 | 2,401,700 |
15 Mar 2024 | 37.70 | 37.91 | 37.65 | 37.73 | 37.73 | 1,500,100 |
14 Mar 2024 | 38.10 | 38.10 | 37.60 | 37.77 | 37.77 | 1,593,000 |
13 Mar 2024 | 37.92 | 38.24 | 37.92 | 38.15 | 38.15 | 1,311,700 |
12 Mar 2024 | 37.73 | 37.85 | 37.52 | 37.82 | 37.82 | 2,641,300 |
11 Mar 2024 | 37.42 | 37.73 | 37.39 | 37.72 | 37.72 | 1,195,800 |
08 Mar 2024 | 37.93 | 38.03 | 37.53 | 37.61 | 37.61 | 1,528,200 |
07 Mar 2024 | 37.57 | 37.83 | 37.51 | 37.79 | 37.79 | 2,717,000 |
06 Mar 2024 | 37.36 | 37.46 | 37.19 | 37.27 | 37.27 | 2,501,300 |
05 Mar 2024 | 37.01 | 37.23 | 36.90 | 36.98 | 36.98 | 1,731,400 |
04 Mar 2024 | 36.98 | 37.15 | 36.95 | 37.02 | 37.02 | 1,700,800 |
01 Mar 2024 | 36.84 | 37.26 | 36.78 | 37.11 | 37.11 | 1,978,800 |
29 Feb 2024 | 36.72 | 36.87 | 36.63 | 36.77 | 36.77 | 3,016,200 |
28 Feb 2024 | 36.46 | 36.70 | 36.46 | 36.54 | 36.54 | 1,900,000 |
27 Feb 2024 | 36.87 | 36.92 | 36.65 | 36.76 | 36.76 | 1,503,800 |
26 Feb 2024 | 36.92 | 37.06 | 36.77 | 36.85 | 36.85 | 3,126,700 |
23 Feb 2024 | 36.88 | 37.06 | 36.82 | 36.99 | 36.99 | 1,397,100 |
22 Feb 2024 | 36.78 | 36.91 | 36.68 | 36.84 | 36.84 | 1,538,900 |
21 Feb 2024 | 36.50 | 36.52 | 36.34 | 36.49 | 36.49 | 1,898,200 |
20 Feb 2024 | 36.65 | 36.72 | 36.48 | 36.54 | 36.54 | 1,961,100 |
16 Feb 2024 | 36.62 | 36.87 | 36.57 | 36.68 | 36.68 | 1,931,100 |
15 Feb 2024 | 36.12 | 36.74 | 36.11 | 36.70 | 36.70 | 2,306,400 |
14 Feb 2024 | 35.66 | 35.93 | 35.57 | 35.92 | 35.92 | 2,917,000 |
13 Feb 2024 | 35.87 | 35.90 | 35.05 | 35.29 | 35.29 | 2,569,600 |
12 Feb 2024 | 36.31 | 36.64 | 36.31 | 36.45 | 36.45 | 4,366,100 |
09 Feb 2024 | 36.25 | 36.40 | 36.11 | 36.34 | 36.34 | 1,478,800 |
08 Feb 2024 | 36.17 | 36.29 | 35.92 | 36.20 | 36.20 | 1,485,300 |
07 Feb 2024 | 36.17 | 36.26 | 36.04 | 36.21 | 36.21 | 1,274,500 |
06 Feb 2024 | 35.89 | 36.16 | 35.82 | 36.11 | 36.11 | 1,829,300 |
05 Feb 2024 | 36.16 | 36.21 | 35.73 | 35.82 | 35.82 | 4,122,300 |
02 Feb 2024 | 36.51 | 36.51 | 36.13 | 36.39 | 36.39 | 2,745,300 |
01 Feb 2024 | 36.39 | 36.67 | 36.31 | 36.60 | 36.60 | 2,344,100 |
31 Jan 2024 | 36.83 | 36.92 | 36.33 | 36.35 | 36.35 | 3,085,800 |
30 Jan 2024 | 36.60 | 36.85 | 36.44 | 36.81 | 36.81 | 2,471,800 |
29 Jan 2024 | 36.43 | 36.72 | 36.24 | 36.70 | 36.70 | 3,194,500 |
26 Jan 2024 | 36.47 | 36.54 | 36.32 | 36.47 | 36.47 | 1,242,600 |
25 Jan 2024 | 36.28 | 36.36 | 36.13 | 36.36 | 36.36 | 1,263,800 |
24 Jan 2024 | 36.55 | 36.55 | 36.06 | 36.09 | 36.09 | 2,349,400 |
23 Jan 2024 | 36.02 | 36.22 | 36.01 | 36.19 | 36.19 | 7,107,100 |
22 Jan 2024 | 36.15 | 36.24 | 35.89 | 36.00 | 36.00 | 2,413,800 |
19 Jan 2024 | 35.70 | 36.10 | 35.52 | 36.09 | 36.09 | 4,033,400 |
18 Jan 2024 | 35.62 | 35.72 | 35.44 | 35.67 | 35.67 | 2,348,600 |
17 Jan 2024 | 35.51 | 35.59 | 35.28 | 35.50 | 35.50 | 2,536,700 |
16 Jan 2024 | 36.01 | 36.14 | 35.83 | 35.97 | 35.97 | 1,884,600 |
12 Jan 2024 | 36.65 | 36.75 | 36.25 | 36.31 | 36.31 | 1,274,700 |
11 Jan 2024 | 36.47 | 36.53 | 35.90 | 36.26 | 36.26 | 1,651,800 |
10 Jan 2024 | 36.43 | 36.53 | 36.39 | 36.43 | 36.43 | 876,600 |
09 Jan 2024 | 36.45 | 36.48 | 36.15 | 36.35 | 36.35 | 1,733,000 |
08 Jan 2024 | 36.20 | 36.67 | 36.17 | 36.65 | 36.65 | 1,096,200 |
05 Jan 2024 | 36.28 | 36.74 | 36.20 | 36.37 | 36.37 | 5,759,200 |
04 Jan 2024 | 36.12 | 36.44 | 36.12 | 36.24 | 36.24 | 4,039,600 |
03 Jan 2024 | 36.06 | 36.34 | 35.94 | 36.18 | 36.18 | 9,582,000 |
02 Jan 2024 | 36.51 | 36.51 | 36.22 | 36.30 | 36.30 | 2,249,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |