Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 38.81 | 38.88 | 38.62 | 38.64 | 38.64 | 178,200 |
09 May 2024 | 38.47 | 38.70 | 38.43 | 38.70 | 38.70 | 279,600 |
08 May 2024 | 38.39 | 38.49 | 38.33 | 38.47 | 38.47 | 165,200 |
07 May 2024 | 38.75 | 38.75 | 38.59 | 38.65 | 38.65 | 142,200 |
06 May 2024 | 38.59 | 38.75 | 38.54 | 38.75 | 38.75 | 428,000 |
03 May 2024 | 38.39 | 38.44 | 38.15 | 38.40 | 38.40 | 236,000 |
02 May 2024 | 38.02 | 38.13 | 37.79 | 38.06 | 38.06 | 284,400 |
01 May 2024 | 37.61 | 38.01 | 37.51 | 37.55 | 37.55 | 578,900 |
30 Apr 2024 | 38.06 | 38.11 | 37.64 | 37.64 | 37.64 | 512,400 |
29 Apr 2024 | 38.07 | 38.14 | 37.96 | 38.06 | 38.06 | 155,800 |
26 Apr 2024 | 37.73 | 37.94 | 37.70 | 37.89 | 37.89 | 143,500 |
25 Apr 2024 | 37.26 | 37.66 | 37.18 | 37.61 | 37.61 | 156,500 |
24 Apr 2024 | 38.15 | 38.17 | 37.89 | 38.05 | 38.05 | 235,500 |
23 Apr 2024 | 37.75 | 38.06 | 37.71 | 38.04 | 38.04 | 168,300 |
22 Apr 2024 | 37.34 | 37.72 | 37.32 | 37.58 | 37.58 | 133,900 |
19 Apr 2024 | 37.26 | 37.40 | 37.13 | 37.21 | 37.21 | 138,400 |
18 Apr 2024 | 37.40 | 37.59 | 37.27 | 37.32 | 37.32 | 146,300 |
17 Apr 2024 | 37.59 | 37.63 | 37.28 | 37.42 | 37.42 | 239,000 |
16 Apr 2024 | 37.49 | 37.60 | 37.35 | 37.42 | 37.42 | 199,900 |
15 Apr 2024 | 38.55 | 38.59 | 37.94 | 37.99 | 37.99 | 163,700 |
12 Apr 2024 | 38.30 | 38.40 | 37.98 | 38.03 | 38.03 | 122,500 |
11 Apr 2024 | 38.59 | 38.63 | 38.16 | 38.59 | 38.59 | 181,800 |
10 Apr 2024 | 38.28 | 38.53 | 38.25 | 38.38 | 38.38 | 279,200 |
09 Apr 2024 | 39.07 | 39.08 | 38.70 | 38.87 | 38.87 | 137,500 |
08 Apr 2024 | 38.97 | 39.03 | 38.88 | 38.97 | 38.97 | 297,100 |
05 Apr 2024 | 38.53 | 38.80 | 38.48 | 38.71 | 38.71 | 101,700 |
04 Apr 2024 | 39.11 | 39.12 | 38.51 | 38.52 | 38.52 | 112,300 |
03 Apr 2024 | 38.59 | 38.95 | 38.59 | 38.91 | 38.91 | 213,000 |
02 Apr 2024 | 38.50 | 38.60 | 38.42 | 38.60 | 38.60 | 267,000 |
01 Apr 2024 | 38.92 | 38.93 | 38.73 | 38.81 | 38.81 | 175,400 |
28 Mar 2024 | 39.19 | 39.32 | 39.18 | 39.23 | 39.23 | 245,000 |
27 Mar 2024 | 39.30 | 39.36 | 39.15 | 39.36 | 39.36 | 510,000 |
26 Mar 2024 | 39.26 | 39.31 | 39.17 | 39.17 | 39.17 | 2,832,700 |
25 Mar 2024 | 39.04 | 39.19 | 39.03 | 39.09 | 39.09 | 171,200 |
22 Mar 2024 | 39.27 | 39.29 | 39.16 | 39.21 | 39.21 | 152,000 |
21 Mar 2024 | 39.17 | 39.30 | 39.13 | 39.24 | 39.24 | 195,700 |
20 Mar 2024 | 38.70 | 39.06 | 38.65 | 39.06 | 39.06 | 138,500 |
19 Mar 2024 | 38.58 | 38.78 | 38.52 | 38.70 | 38.70 | 163,500 |
18 Mar 2024 | 38.57 | 38.57 | 38.44 | 38.50 | 38.50 | 574,500 |
15 Mar 2024 | 38.33 | 38.37 | 38.18 | 38.33 | 38.33 | 94,400 |
14 Mar 2024 | 38.45 | 38.45 | 38.02 | 38.16 | 38.16 | 104,600 |
13 Mar 2024 | 38.30 | 38.41 | 38.25 | 38.32 | 38.32 | 148,800 |
12 Mar 2024 | 38.04 | 38.39 | 37.96 | 38.39 | 38.39 | 131,900 |
11 Mar 2024 | 38.11 | 38.11 | 37.92 | 38.03 | 38.03 | 196,500 |
08 Mar 2024 | 38.87 | 38.91 | 38.56 | 38.61 | 38.61 | 177,300 |
07 Mar 2024 | 38.58 | 38.81 | 38.55 | 38.76 | 38.76 | 408,500 |
06 Mar 2024 | 38.33 | 38.44 | 38.25 | 38.31 | 38.31 | 174,400 |
05 Mar 2024 | 37.98 | 38.10 | 37.75 | 37.84 | 37.84 | 355,800 |
04 Mar 2024 | 37.71 | 37.87 | 37.71 | 37.78 | 37.78 | 352,900 |
01 Mar 2024 | 37.59 | 37.82 | 37.49 | 37.79 | 37.79 | 136,100 |
29 Feb 2024 | 37.39 | 37.40 | 37.08 | 37.25 | 37.25 | 215,000 |
28 Feb 2024 | 37.14 | 37.18 | 37.08 | 37.14 | 37.14 | 578,300 |
27 Feb 2024 | 37.19 | 37.35 | 37.19 | 37.30 | 37.30 | 500,700 |
26 Feb 2024 | 37.32 | 37.32 | 37.18 | 37.27 | 37.27 | 236,100 |
23 Feb 2024 | 37.19 | 37.32 | 37.19 | 37.25 | 37.25 | 191,300 |
22 Feb 2024 | 37.00 | 37.15 | 37.00 | 37.13 | 37.13 | 235,600 |
21 Feb 2024 | 36.44 | 36.51 | 36.37 | 36.51 | 36.51 | 207,900 |
20 Feb 2024 | 36.65 | 36.67 | 36.47 | 36.58 | 36.58 | 155,400 |
16 Feb 2024 | 36.28 | 36.53 | 36.24 | 36.40 | 36.40 | 78,200 |
15 Feb 2024 | 36.09 | 36.32 | 36.09 | 36.31 | 36.31 | 95,700 |
14 Feb 2024 | 35.76 | 35.96 | 35.72 | 35.96 | 35.96 | 132,100 |
13 Feb 2024 | 35.69 | 35.75 | 35.44 | 35.56 | 35.56 | 83,800 |
12 Feb 2024 | 35.77 | 35.99 | 35.77 | 35.87 | 35.87 | 128,800 |
09 Feb 2024 | 35.69 | 35.85 | 35.63 | 35.82 | 35.82 | 99,700 |
08 Feb 2024 | 35.62 | 35.64 | 35.46 | 35.62 | 35.62 | 93,000 |
07 Feb 2024 | 35.70 | 35.82 | 35.70 | 35.78 | 35.78 | 95,300 |
06 Feb 2024 | 35.42 | 35.59 | 35.42 | 35.59 | 35.59 | 115,700 |
05 Feb 2024 | 35.34 | 35.45 | 35.17 | 35.37 | 35.37 | 106,200 |
02 Feb 2024 | 35.45 | 35.53 | 35.33 | 35.51 | 35.51 | 109,600 |
01 Feb 2024 | 35.44 | 35.70 | 35.33 | 35.70 | 35.70 | 142,800 |
31 Jan 2024 | 35.61 | 35.68 | 35.22 | 35.34 | 35.34 | 132,900 |
30 Jan 2024 | 35.20 | 35.32 | 35.18 | 35.30 | 35.30 | 78,200 |
29 Jan 2024 | 35.04 | 35.27 | 35.00 | 35.24 | 35.24 | 79,500 |
26 Jan 2024 | 34.92 | 34.99 | 34.90 | 34.92 | 34.92 | 148,600 |
25 Jan 2024 | 35.12 | 35.12 | 34.89 | 35.01 | 35.01 | 152,800 |
24 Jan 2024 | 35.23 | 35.25 | 35.04 | 35.05 | 35.05 | 163,500 |
23 Jan 2024 | 34.59 | 34.77 | 34.59 | 34.74 | 34.74 | 729,400 |
22 Jan 2024 | 34.95 | 35.05 | 34.91 | 34.95 | 34.95 | 177,000 |
19 Jan 2024 | 34.60 | 34.78 | 34.51 | 34.78 | 34.78 | 80,100 |
18 Jan 2024 | 34.48 | 34.69 | 34.47 | 34.68 | 34.68 | 112,500 |
17 Jan 2024 | 34.19 | 34.33 | 34.11 | 34.30 | 34.30 | 150,700 |
16 Jan 2024 | 34.69 | 34.73 | 34.45 | 34.55 | 34.55 | 87,200 |
12 Jan 2024 | 34.92 | 35.03 | 34.83 | 34.88 | 34.88 | 76,900 |
11 Jan 2024 | 34.67 | 34.79 | 34.37 | 34.66 | 34.66 | 121,400 |
10 Jan 2024 | 34.45 | 34.62 | 34.45 | 34.58 | 34.58 | 73,200 |
09 Jan 2024 | 34.17 | 34.25 | 34.14 | 34.20 | 34.20 | 177,200 |
08 Jan 2024 | 34.17 | 34.53 | 34.17 | 34.50 | 34.50 | 101,900 |
05 Jan 2024 | 34.03 | 34.38 | 34.01 | 34.09 | 34.09 | 89,600 |
04 Jan 2024 | 33.79 | 34.08 | 33.79 | 33.89 | 33.89 | 105,800 |
03 Jan 2024 | 33.65 | 33.84 | 33.59 | 33.71 | 33.71 | 84,700 |
02 Jan 2024 | 34.00 | 34.08 | 33.86 | 33.88 | 33.88 | 138,600 |
29 Dec 2023 | 34.26 | 34.38 | 34.21 | 34.29 | 34.29 | 84,600 |
28 Dec 2023 | 34.28 | 34.40 | 34.22 | 34.24 | 34.24 | 122,300 |
27 Dec 2023 | 34.23 | 34.27 | 34.09 | 34.27 | 34.27 | 129,600 |
26 Dec 2023 | 33.90 | 34.13 | 33.90 | 34.06 | 34.06 | 113,300 |
22 Dec 2023 | 33.96 | 34.08 | 33.91 | 34.00 | 34.00 | 137,500 |
21 Dec 2023 | 33.69 | 33.89 | 33.65 | 33.89 | 33.89 | 148,000 |
20 Dec 2023 | 33.69 | 33.78 | 33.33 | 33.34 | 33.34 | 150,400 |
20 Dec 2023 | 0.354 Dividend | |||||
19 Dec 2023 | 34.01 | 34.07 | 33.95 | 34.00 | 33.65 | 148,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |