Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 41.35 | 41.54 | 41.20 | 41.29 | 41.29 | 57,300 |
30 Apr 2024 | 41.51 | 41.58 | 41.36 | 41.36 | 41.36 | 39,300 |
29 Apr 2024 | 41.42 | 41.54 | 41.39 | 41.50 | 41.50 | 28,600 |
26 Apr 2024 | 41.30 | 41.54 | 41.30 | 41.43 | 41.43 | 53,600 |
25 Apr 2024 | 41.23 | 41.35 | 41.08 | 41.31 | 41.31 | 74,500 |
24 Apr 2024 | 41.45 | 41.46 | 41.33 | 41.41 | 41.41 | 25,900 |
23 Apr 2024 | 41.31 | 41.46 | 41.24 | 41.33 | 41.33 | 43,200 |
22 Apr 2024 | 41.10 | 41.27 | 40.98 | 41.19 | 41.19 | 110,700 |
19 Apr 2024 | 41.15 | 41.16 | 40.93 | 41.01 | 41.01 | 88,900 |
18 Apr 2024 | 41.24 | 41.27 | 41.05 | 41.13 | 41.13 | 87,100 |
17 Apr 2024 | 41.36 | 41.36 | 41.06 | 41.06 | 41.06 | 49,400 |
16 Apr 2024 | 41.26 | 41.29 | 41.11 | 41.22 | 41.22 | 71,100 |
15 Apr 2024 | 41.44 | 41.57 | 41.17 | 41.25 | 41.25 | 27,000 |
12 Apr 2024 | 41.56 | 41.57 | 41.34 | 41.43 | 41.43 | 22,200 |
11 Apr 2024 | 41.60 | 41.67 | 41.42 | 41.58 | 41.58 | 22,600 |
10 Apr 2024 | 41.40 | 41.55 | 41.40 | 41.54 | 41.54 | 46,900 |
09 Apr 2024 | 41.70 | 41.70 | 41.45 | 41.66 | 41.66 | 28,000 |
08 Apr 2024 | 41.56 | 41.66 | 41.53 | 41.60 | 41.60 | 23,900 |
05 Apr 2024 | 41.40 | 41.61 | 41.40 | 41.59 | 41.59 | 28,400 |
04 Apr 2024 | 41.66 | 41.72 | 41.40 | 41.47 | 41.47 | 159,300 |
03 Apr 2024 | 41.53 | 41.69 | 41.50 | 41.50 | 41.50 | 95,500 |
02 Apr 2024 | 41.61 | 41.70 | 41.52 | 41.63 | 41.63 | 60,800 |
01 Apr 2024 | 41.88 | 41.88 | 41.60 | 41.65 | 41.65 | 148,500 |
28 Mar 2024 | 41.75 | 41.77 | 41.66 | 41.74 | 41.74 | 63,200 |
27 Mar 2024 | 41.76 | 41.76 | 41.53 | 41.58 | 41.58 | 32,700 |
26 Mar 2024 | 41.73 | 41.73 | 41.57 | 41.59 | 41.59 | 76,000 |
25 Mar 2024 | 41.75 | 41.75 | 41.53 | 41.63 | 41.63 | 39,900 |
22 Mar 2024 | 41.72 | 41.72 | 41.54 | 41.64 | 41.64 | 18,600 |
21 Mar 2024 | 41.49 | 41.70 | 41.49 | 41.64 | 41.64 | 187,100 |
20 Mar 2024 | 41.52 | 41.60 | 41.43 | 41.59 | 41.59 | 34,000 |
19 Mar 2024 | 41.47 | 41.47 | 41.30 | 41.47 | 41.47 | 57,500 |
18 Mar 2024 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | 27,700 |
15 Mar 2024 | 41.29 | 41.36 | 41.06 | 41.23 | 41.23 | 130,600 |
14 Mar 2024 | 41.39 | 41.44 | 41.30 | 41.36 | 41.36 | 33,800 |
13 Mar 2024 | 41.54 | 41.54 | 41.34 | 41.45 | 41.45 | 66,100 |
12 Mar 2024 | 41.24 | 41.47 | 41.24 | 41.45 | 41.45 | 25,800 |
11 Mar 2024 | 41.29 | 41.33 | 41.14 | 41.24 | 41.24 | 63,000 |
08 Mar 2024 | 41.38 | 41.44 | 41.25 | 41.34 | 41.34 | 57,100 |
07 Mar 2024 | 41.36 | 41.47 | 41.27 | 41.41 | 41.41 | 781,400 |
06 Mar 2024 | 41.30 | 41.46 | 41.19 | 41.28 | 41.28 | 147,300 |
05 Mar 2024 | 41.32 | 41.54 | 41.08 | 41.15 | 41.15 | 77,000 |
04 Mar 2024 | 41.36 | 41.42 | 41.28 | 41.35 | 41.35 | 30,300 |
01 Mar 2024 | 41.27 | 41.43 | 41.24 | 41.38 | 41.38 | 49,200 |
29 Feb 2024 | 41.32 | 41.41 | 41.15 | 41.27 | 41.27 | 56,700 |
28 Feb 2024 | 41.16 | 41.21 | 41.10 | 41.12 | 41.12 | 26,600 |
27 Feb 2024 | 41.21 | 41.29 | 41.09 | 41.21 | 41.21 | 35,300 |
26 Feb 2024 | 41.11 | 41.21 | 41.09 | 41.19 | 41.19 | 23,200 |
23 Feb 2024 | 41.17 | 41.23 | 41.09 | 41.19 | 41.19 | 87,100 |
22 Feb 2024 | 41.07 | 41.20 | 41.01 | 41.05 | 41.05 | 71,800 |
21 Feb 2024 | 40.80 | 40.91 | 40.76 | 40.91 | 40.91 | 54,200 |
20 Feb 2024 | 40.94 | 40.94 | 40.79 | 40.91 | 40.91 | 40,100 |
16 Feb 2024 | 40.95 | 41.06 | 40.85 | 40.93 | 40.93 | 140,400 |
15 Feb 2024 | 41.01 | 41.03 | 40.90 | 41.03 | 41.03 | 34,600 |
14 Feb 2024 | 40.86 | 40.96 | 40.62 | 40.96 | 40.96 | 70,400 |
13 Feb 2024 | 40.58 | 40.86 | 40.58 | 40.80 | 40.80 | 74,200 |
12 Feb 2024 | 41.05 | 41.05 | 40.88 | 41.00 | 41.00 | 103,400 |
09 Feb 2024 | 41.00 | 41.02 | 40.91 | 40.99 | 40.99 | 36,100 |
08 Feb 2024 | 40.87 | 40.95 | 40.84 | 40.84 | 40.84 | 44,400 |
07 Feb 2024 | 40.93 | 40.97 | 40.78 | 40.78 | 40.78 | 376,200 |
06 Feb 2024 | 40.71 | 40.86 | 40.62 | 40.70 | 40.70 | 52,100 |
05 Feb 2024 | 40.72 | 40.81 | 40.64 | 40.79 | 40.79 | 35,500 |
02 Feb 2024 | 40.63 | 40.83 | 40.63 | 40.82 | 40.82 | 15,000 |
01 Feb 2024 | 40.43 | 40.65 | 40.43 | 40.61 | 40.61 | 161,600 |
31 Jan 2024 | 40.50 | 40.63 | 40.44 | 40.46 | 40.46 | 31,900 |
30 Jan 2024 | 40.55 | 40.70 | 40.53 | 40.55 | 40.55 | 41,900 |
29 Jan 2024 | 40.51 | 40.67 | 40.48 | 40.57 | 40.57 | 45,800 |
26 Jan 2024 | 40.55 | 40.60 | 40.44 | 40.60 | 40.60 | 205,500 |
25 Jan 2024 | 40.63 | 40.63 | 40.41 | 40.50 | 40.50 | 54,200 |
24 Jan 2024 | 40.52 | 40.58 | 40.33 | 40.46 | 40.46 | 28,800 |
23 Jan 2024 | 40.53 | 40.53 | 40.36 | 40.40 | 40.40 | 22,500 |
22 Jan 2024 | 40.40 | 40.44 | 40.33 | 40.34 | 40.34 | 28,400 |
19 Jan 2024 | 40.29 | 40.44 | 40.17 | 40.29 | 40.29 | 44,600 |
18 Jan 2024 | 40.01 | 40.17 | 40.00 | 40.10 | 40.10 | 32,500 |
17 Jan 2024 | 39.82 | 39.97 | 39.82 | 39.91 | 39.91 | 24,700 |
16 Jan 2024 | 40.16 | 40.16 | 39.96 | 40.02 | 40.02 | 74,200 |
12 Jan 2024 | 40.26 | 40.29 | 40.06 | 40.08 | 40.08 | 196,100 |
11 Jan 2024 | 40.20 | 40.20 | 39.92 | 40.20 | 40.20 | 44,400 |
10 Jan 2024 | 40.09 | 40.19 | 40.04 | 40.09 | 40.09 | 153,400 |
09 Jan 2024 | 39.89 | 40.05 | 39.89 | 39.96 | 39.96 | 36,200 |
08 Jan 2024 | 39.80 | 40.08 | 39.80 | 40.04 | 40.04 | 108,600 |
05 Jan 2024 | 39.77 | 39.89 | 39.71 | 39.80 | 39.80 | 30,100 |
04 Jan 2024 | 39.81 | 39.90 | 39.68 | 39.69 | 39.69 | 28,400 |
03 Jan 2024 | 39.78 | 39.92 | 39.74 | 39.81 | 39.81 | 38,300 |
02 Jan 2024 | 39.96 | 40.00 | 39.82 | 39.91 | 39.91 | 118,100 |
29 Dec 2023 | 40.19 | 40.19 | 39.96 | 40.08 | 40.08 | 27,000 |
28 Dec 2023 | 40.08 | 40.11 | 40.01 | 40.08 | 40.08 | 21,600 |
27 Dec 2023 | 40.01 | 40.16 | 39.92 | 40.08 | 40.08 | 38,600 |
26 Dec 2023 | 39.86 | 40.02 | 39.86 | 40.02 | 40.02 | 33,600 |
22 Dec 2023 | 39.85 | 39.96 | 39.85 | 39.96 | 39.96 | 20,600 |
21 Dec 2023 | 39.78 | 39.91 | 39.73 | 39.87 | 39.87 | 71,700 |
20 Dec 2023 | 39.77 | 39.99 | 39.66 | 39.66 | 39.66 | 97,100 |
19 Dec 2023 | 39.85 | 39.97 | 39.85 | 39.97 | 39.97 | 55,000 |
18 Dec 2023 | 39.81 | 39.93 | 39.77 | 39.91 | 39.91 | 13,700 |
15 Dec 2023 | 39.80 | 39.85 | 39.70 | 39.82 | 39.82 | 44,400 |
14 Dec 2023 | 39.84 | 39.84 | 39.67 | 39.83 | 39.83 | 55,700 |
13 Dec 2023 | 39.47 | 39.76 | 39.47 | 39.73 | 39.73 | 31,600 |
12 Dec 2023 | 39.45 | 39.58 | 39.37 | 39.55 | 39.55 | 35,000 |
11 Dec 2023 | 39.31 | 39.47 | 39.27 | 39.47 | 39.47 | 56,100 |
08 Dec 2023 | 39.28 | 39.39 | 39.20 | 39.35 | 39.35 | 47,600 |
07 Dec 2023 | 39.12 | 39.24 | 39.12 | 39.19 | 39.19 | 31,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |