Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 37.09 | 37.14 | 37.14 | 37.14 | 37.14 | 950 |
22 May 2024 | 37.13 | 37.13 | 37.02 | 37.06 | 37.06 | 2,300 |
21 May 2024 | 37.37 | 37.37 | 37.25 | 37.30 | 37.30 | 7,300 |
20 May 2024 | 37.73 | 37.78 | 37.65 | 37.66 | 37.66 | 2,800 |
17 May 2024 | 37.63 | 37.88 | 37.63 | 37.82 | 37.82 | 8,900 |
16 May 2024 | 37.27 | 37.60 | 37.27 | 37.58 | 37.58 | 11,600 |
15 May 2024 | 37.03 | 37.09 | 36.84 | 37.08 | 37.08 | 4,200 |
14 May 2024 | 36.78 | 36.99 | 36.78 | 36.93 | 36.93 | 8,900 |
13 May 2024 | 36.73 | 36.92 | 36.73 | 36.92 | 36.92 | 500 |
10 May 2024 | 36.40 | 36.40 | 36.39 | 36.39 | 36.39 | 800 |
09 May 2024 | 36.23 | 36.32 | 36.21 | 36.32 | 36.32 | 3,400 |
08 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 700 |
07 May 2024 | 36.19 | 36.24 | 36.19 | 36.21 | 36.21 | 4,300 |
06 May 2024 | 36.48 | 36.51 | 36.44 | 36.44 | 36.44 | 1,500 |
03 May 2024 | 36.53 | 36.59 | 36.38 | 36.56 | 36.56 | 13,400 |
02 May 2024 | 35.92 | 36.56 | 35.92 | 36.46 | 36.46 | 2,900 |
01 May 2024 | 35.24 | 35.30 | 35.23 | 35.23 | 35.23 | 1,000 |
30 Apr 2024 | 35.26 | 35.26 | 35.11 | 35.11 | 35.11 | 1,600 |
29 Apr 2024 | 35.45 | 35.58 | 35.45 | 35.58 | 35.58 | 2,900 |
26 Apr 2024 | 35.33 | 35.46 | 35.30 | 35.36 | 35.36 | 2,400 |
25 Apr 2024 | 34.77 | 34.91 | 34.77 | 34.91 | 34.91 | 1,000 |
24 Apr 2024 | 34.77 | 34.78 | 34.70 | 34.77 | 34.77 | 2,200 |
23 Apr 2024 | 34.30 | 34.50 | 34.30 | 34.50 | 34.50 | 2,800 |
22 Apr 2024 | 33.95 | 34.25 | 33.95 | 34.25 | 34.25 | 2,500 |
19 Apr 2024 | 33.72 | 33.77 | 33.70 | 33.77 | 33.77 | 400 |
18 Apr 2024 | 33.68 | 33.74 | 33.62 | 33.66 | 33.66 | 2,200 |
17 Apr 2024 | 33.47 | 33.61 | 33.38 | 33.52 | 33.52 | 6,400 |
16 Apr 2024 | 33.53 | 33.53 | 33.35 | 33.45 | 33.45 | 4,600 |
15 Apr 2024 | 33.95 | 33.95 | 33.69 | 33.70 | 33.70 | 3,600 |
12 Apr 2024 | 34.24 | 34.24 | 33.84 | 33.84 | 33.84 | 3,000 |
11 Apr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 2,200 |
10 Apr 2024 | 34.45 | 34.49 | 34.39 | 34.49 | 34.49 | 1,800 |
09 Apr 2024 | 34.71 | 34.75 | 34.71 | 34.75 | 34.75 | 300 |
08 Apr 2024 | 34.49 | 34.65 | 34.49 | 34.57 | 34.57 | 400 |
05 Apr 2024 | 34.29 | 34.35 | 34.29 | 34.32 | 34.32 | 700 |
04 Apr 2024 | 34.73 | 34.75 | 34.39 | 34.39 | 34.39 | 2,400 |
03 Apr 2024 | 34.35 | 34.52 | 34.30 | 34.51 | 34.51 | 2,300 |
02 Apr 2024 | 34.57 | 34.57 | 34.49 | 34.51 | 34.51 | 2,000 |
01 Apr 2024 | 34.50 | 34.50 | 34.36 | 34.41 | 34.41 | 1,900 |
28 Mar 2024 | 34.21 | 34.27 | 34.13 | 34.13 | 34.13 | 4,700 |
27 Mar 2024 | 33.84 | 34.00 | 33.84 | 34.00 | 34.00 | 1,800 |
26 Mar 2024 | 33.97 | 33.97 | 33.87 | 33.87 | 33.87 | 3,100 |
25 Mar 2024 | 33.83 | 33.86 | 33.82 | 33.82 | 33.82 | 1,200 |
22 Mar 2024 | 33.82 | 33.87 | 33.82 | 33.83 | 33.83 | 1,900 |
21 Mar 2024 | 34.34 | 34.34 | 34.16 | 34.23 | 34.23 | 2,200 |
20 Mar 2024 | 34.24 | 34.35 | 34.24 | 34.30 | 34.30 | 700 |
19 Mar 2024 | 34.07 | 34.07 | 33.79 | 33.97 | 33.97 | 5,700 |
18 Mar 2024 | 34.32 | 34.32 | 34.17 | 34.23 | 34.23 | 2,400 |
15 Mar 2024 | 34.09 | 34.25 | 34.05 | 34.25 | 34.25 | 192,500 |
14 Mar 2024 | 34.26 | 34.26 | 34.04 | 34.09 | 34.09 | 9,300 |
13 Mar 2024 | 34.44 | 34.44 | 34.31 | 34.31 | 34.31 | 900 |
12 Mar 2024 | 34.44 | 34.59 | 34.44 | 34.47 | 34.47 | 2,800 |
11 Mar 2024 | 34.25 | 34.25 | 34.17 | 34.17 | 34.17 | 1,200 |
08 Mar 2024 | 33.90 | 33.94 | 33.88 | 33.90 | 33.90 | 2,300 |
07 Mar 2024 | 33.84 | 33.94 | 33.84 | 33.94 | 33.94 | 1,400 |
06 Mar 2024 | 34.13 | 34.13 | 33.96 | 33.97 | 33.97 | 2,600 |
05 Mar 2024 | 33.65 | 33.66 | 33.61 | 33.61 | 33.61 | 13,500 |
04 Mar 2024 | 34.00 | 34.00 | 33.88 | 33.89 | 33.89 | 1,900 |
01 Mar 2024 | 34.13 | 34.25 | 34.09 | 34.23 | 34.23 | 1,900 |
29 Feb 2024 | 33.69 | 33.80 | 33.68 | 33.73 | 33.73 | 3,300 |
28 Feb 2024 | 33.82 | 33.82 | 33.70 | 33.72 | 33.72 | 1,200 |
27 Feb 2024 | 34.46 | 34.48 | 34.42 | 34.45 | 34.45 | 2,400 |
26 Feb 2024 | 34.14 | 34.14 | 34.08 | 34.10 | 34.10 | 2,100 |
23 Feb 2024 | 34.29 | 34.34 | 34.19 | 34.19 | 34.19 | 3,000 |
22 Feb 2024 | 34.17 | 34.21 | 34.07 | 34.21 | 34.21 | 3,900 |
21 Feb 2024 | 33.87 | 33.87 | 33.81 | 33.86 | 33.86 | 2,000 |
20 Feb 2024 | 33.78 | 33.78 | 33.52 | 33.60 | 33.60 | 1,600 |
16 Feb 2024 | 33.60 | 33.73 | 33.53 | 33.62 | 33.62 | 6,900 |
15 Feb 2024 | 33.12 | 33.30 | 33.12 | 33.30 | 33.30 | 4,100 |
14 Feb 2024 | 33.05 | 33.13 | 32.96 | 33.10 | 33.10 | 1,000 |
13 Feb 2024 | 32.81 | 32.81 | 32.49 | 32.55 | 32.55 | 11,200 |
12 Feb 2024 | 32.92 | 33.35 | 32.92 | 33.17 | 33.17 | 8,700 |
09 Feb 2024 | 32.79 | 33.00 | 32.73 | 32.96 | 32.96 | 5,700 |
08 Feb 2024 | 32.73 | 32.82 | 32.73 | 32.75 | 32.75 | 1,600 |
07 Feb 2024 | 33.10 | 33.28 | 33.10 | 33.20 | 33.20 | 1,600 |
06 Feb 2024 | 33.10 | 33.40 | 33.10 | 33.40 | 33.40 | 1,400 |
05 Feb 2024 | 32.12 | 32.35 | 32.10 | 32.35 | 32.35 | 4,900 |
02 Feb 2024 | 32.14 | 32.17 | 32.10 | 32.10 | 32.10 | 2,300 |
01 Feb 2024 | 32.42 | 32.45 | 32.41 | 32.45 | 32.45 | 2,700 |
31 Jan 2024 | 32.21 | 32.44 | 32.21 | 32.26 | 32.26 | 1,500 |
30 Jan 2024 | 32.25 | 32.29 | 32.21 | 32.29 | 32.29 | 1,600 |
29 Jan 2024 | 32.76 | 32.77 | 32.65 | 32.75 | 32.75 | 1,200 |
26 Jan 2024 | 32.81 | 32.95 | 32.81 | 32.85 | 32.85 | 3,300 |
25 Jan 2024 | 33.11 | 33.11 | 32.97 | 32.99 | 32.99 | 500 |
24 Jan 2024 | 33.01 | 33.05 | 32.89 | 32.96 | 32.96 | 1,700 |
23 Jan 2024 | 32.34 | 32.41 | 32.28 | 32.36 | 32.36 | 2,100 |
22 Jan 2024 | 31.84 | 32.04 | 31.84 | 31.96 | 31.96 | 6,100 |
19 Jan 2024 | 32.35 | 32.50 | 32.35 | 32.48 | 32.48 | 3,600 |
18 Jan 2024 | 32.28 | 32.33 | 32.24 | 32.27 | 32.27 | 19,200 |
17 Jan 2024 | 32.06 | 32.22 | 32.03 | 32.15 | 32.15 | 4,600 |
16 Jan 2024 | 33.11 | 33.11 | 32.70 | 32.73 | 32.73 | 15,800 |
12 Jan 2024 | 33.63 | 33.64 | 33.51 | 33.53 | 33.53 | 22,600 |
11 Jan 2024 | 33.37 | 33.46 | 33.24 | 33.46 | 33.46 | 3,900 |
10 Jan 2024 | 33.16 | 33.16 | 33.04 | 33.05 | 33.05 | 5,200 |
09 Jan 2024 | 33.10 | 33.14 | 33.05 | 33.14 | 33.14 | 1,300 |
08 Jan 2024 | 33.20 | 33.49 | 33.20 | 33.49 | 33.49 | 2,400 |
05 Jan 2024 | 33.70 | 33.80 | 33.70 | 33.72 | 33.72 | 9,100 |
04 Jan 2024 | 33.73 | 33.89 | 33.70 | 33.74 | 33.74 | 2,000 |
03 Jan 2024 | 33.67 | 33.92 | 33.67 | 33.92 | 33.92 | 10,600 |
02 Jan 2024 | 33.84 | 33.84 | 33.59 | 33.73 | 33.73 | 8,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |