Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 37.69 | 37.76 | 37.69 | 37.72 | 37.72 | 66,000 |
06 May 2024 | 37.60 | 37.69 | 37.60 | 37.69 | 37.69 | 57,300 |
03 May 2024 | 37.66 | 37.66 | 37.55 | 37.60 | 37.60 | 16,000 |
02 May 2024 | 37.34 | 37.46 | 37.30 | 37.41 | 37.41 | 88,400 |
01 May 2024 | 37.31 | 37.48 | 37.29 | 37.32 | 37.32 | 69,500 |
30 Apr 2024 | 37.41 | 37.51 | 37.34 | 37.34 | 37.34 | 7,500 |
29 Apr 2024 | 37.53 | 37.53 | 37.46 | 37.49 | 37.49 | 26,400 |
26 Apr 2024 | 37.34 | 37.50 | 37.34 | 37.43 | 37.43 | 21,100 |
25 Apr 2024 | 37.21 | 37.36 | 37.21 | 37.35 | 37.35 | 49,300 |
24 Apr 2024 | 37.42 | 37.42 | 37.35 | 37.40 | 37.40 | 31,000 |
23 Apr 2024 | 37.36 | 37.41 | 37.31 | 37.41 | 37.41 | 20,100 |
22 Apr 2024 | 37.11 | 37.28 | 37.11 | 37.19 | 37.19 | 2,699,500 |
19 Apr 2024 | 37.16 | 37.16 | 37.00 | 37.05 | 37.05 | 30,500 |
18 Apr 2024 | 37.13 | 37.25 | 37.12 | 37.12 | 37.12 | 12,400 |
17 Apr 2024 | 37.25 | 37.25 | 37.12 | 37.17 | 37.17 | 88,900 |
16 Apr 2024 | 37.15 | 37.26 | 37.15 | 37.17 | 37.17 | 118,500 |
15 Apr 2024 | 37.37 | 37.45 | 37.17 | 37.17 | 37.17 | 36,700 |
12 Apr 2024 | 37.41 | 37.43 | 37.28 | 37.33 | 37.33 | 39,000 |
11 Apr 2024 | 37.35 | 37.50 | 37.35 | 37.47 | 37.47 | 46,200 |
10 Apr 2024 | 37.39 | 37.43 | 37.36 | 37.43 | 37.43 | 25,100 |
09 Apr 2024 | 37.46 | 37.50 | 37.40 | 37.49 | 37.49 | 25,700 |
08 Apr 2024 | 37.41 | 37.48 | 37.41 | 37.44 | 37.44 | 27,900 |
05 Apr 2024 | 37.33 | 37.47 | 37.33 | 37.43 | 37.43 | 9,200 |
04 Apr 2024 | 37.56 | 37.56 | 37.32 | 37.32 | 37.32 | 39,800 |
03 Apr 2024 | 37.46 | 37.50 | 37.40 | 37.45 | 37.45 | 53,300 |
02 Apr 2024 | 37.44 | 37.45 | 37.40 | 37.40 | 37.40 | 151,100 |
01 Apr 2024 | 37.46 | 37.57 | 37.46 | 37.51 | 37.51 | 119,500 |
28 Mar 2024 | 37.45 | 37.54 | 37.45 | 37.49 | 37.49 | 91,100 |
27 Mar 2024 | 37.44 | 37.50 | 37.44 | 37.50 | 37.50 | 26,800 |
26 Mar 2024 | 37.37 | 37.49 | 37.37 | 37.43 | 37.43 | 34,700 |
25 Mar 2024 | 37.46 | 37.46 | 37.42 | 37.42 | 37.42 | 18,300 |
22 Mar 2024 | 37.46 | 37.49 | 37.43 | 37.44 | 37.44 | 45,700 |
21 Mar 2024 | 37.53 | 37.53 | 37.42 | 37.42 | 37.42 | 72,200 |
20 Mar 2024 | 37.24 | 37.42 | 37.24 | 37.42 | 37.42 | 21,800 |
19 Mar 2024 | 37.26 | 37.33 | 37.26 | 37.33 | 37.33 | 30,800 |
18 Mar 2024 | 37.22 | 37.31 | 37.22 | 37.27 | 37.27 | 38,600 |
15 Mar 2024 | 37.22 | 37.25 | 37.18 | 37.18 | 37.18 | 29,000 |
14 Mar 2024 | 37.30 | 37.31 | 37.21 | 37.25 | 37.25 | 26,600 |
13 Mar 2024 | 37.25 | 37.30 | 37.25 | 37.27 | 37.27 | 29,000 |
12 Mar 2024 | 37.28 | 37.30 | 37.17 | 37.29 | 37.29 | 12,500 |
11 Mar 2024 | 37.13 | 37.20 | 37.13 | 37.16 | 37.16 | 9,500 |
08 Mar 2024 | 37.21 | 37.31 | 37.18 | 37.21 | 37.21 | 24,200 |
07 Mar 2024 | 37.10 | 37.26 | 37.10 | 37.21 | 37.21 | 77,000 |
06 Mar 2024 | 37.14 | 37.20 | 37.14 | 37.17 | 37.17 | 26,500 |
05 Mar 2024 | 37.14 | 37.14 | 37.07 | 37.11 | 37.11 | 116,200 |
04 Mar 2024 | 37.22 | 37.25 | 37.19 | 37.19 | 37.19 | 22,900 |
01 Mar 2024 | 37.19 | 37.23 | 37.16 | 37.20 | 37.20 | 296,100 |
29 Feb 2024 | 37.08 | 37.16 | 37.08 | 37.16 | 37.16 | 26,400 |
28 Feb 2024 | 37.09 | 37.11 | 37.08 | 37.09 | 37.09 | 10,100 |
27 Feb 2024 | 37.05 | 37.14 | 37.05 | 37.09 | 37.09 | 41,200 |
26 Feb 2024 | 37.05 | 37.11 | 37.05 | 37.08 | 37.08 | 87,100 |
23 Feb 2024 | 37.05 | 37.12 | 37.05 | 37.09 | 37.09 | 32,800 |
22 Feb 2024 | 37.07 | 37.08 | 37.01 | 37.04 | 37.04 | 30,500 |
21 Feb 2024 | 36.81 | 36.86 | 36.78 | 36.86 | 36.86 | 18,800 |
20 Feb 2024 | 36.81 | 36.89 | 36.79 | 36.82 | 36.82 | 31,600 |
16 Feb 2024 | 36.86 | 36.96 | 36.86 | 36.88 | 36.88 | 91,500 |
15 Feb 2024 | 36.85 | 36.95 | 36.85 | 36.91 | 36.91 | 108,800 |
14 Feb 2024 | 36.76 | 36.89 | 36.76 | 36.85 | 36.85 | 191,500 |
13 Feb 2024 | 36.68 | 36.81 | 36.65 | 36.74 | 36.74 | 48,300 |
12 Feb 2024 | 36.93 | 36.98 | 36.89 | 36.89 | 36.89 | 58,900 |
09 Feb 2024 | 36.90 | 36.94 | 36.90 | 36.91 | 36.91 | 22,400 |
08 Feb 2024 | 36.92 | 36.92 | 36.85 | 36.88 | 36.88 | 43,700 |
07 Feb 2024 | 36.83 | 36.89 | 36.83 | 36.85 | 36.85 | 23,200 |
06 Feb 2024 | 36.72 | 36.79 | 36.72 | 36.76 | 36.76 | 33,900 |
05 Feb 2024 | 36.71 | 36.77 | 36.65 | 36.72 | 36.72 | 128,600 |
02 Feb 2024 | 36.72 | 36.81 | 36.68 | 36.78 | 36.78 | 5,400 |
01 Feb 2024 | 36.50 | 36.68 | 36.50 | 36.66 | 36.66 | 15,700 |
31 Jan 2024 | 36.60 | 36.66 | 36.50 | 36.50 | 36.50 | 75,400 |
30 Jan 2024 | 36.72 | 36.72 | 36.68 | 36.71 | 36.71 | 21,800 |
29 Jan 2024 | 36.58 | 36.72 | 36.58 | 36.70 | 36.70 | 26,900 |
26 Jan 2024 | 36.60 | 36.66 | 36.59 | 36.59 | 36.59 | 37,100 |
25 Jan 2024 | 36.64 | 36.64 | 36.58 | 36.63 | 36.63 | 50,400 |
24 Jan 2024 | 36.62 | 36.66 | 36.58 | 36.58 | 36.58 | 26,300 |
23 Jan 2024 | 36.54 | 36.56 | 36.49 | 36.56 | 36.56 | 31,000 |
22 Jan 2024 | 36.45 | 36.53 | 36.45 | 36.49 | 36.49 | 34,000 |
19 Jan 2024 | 36.30 | 36.46 | 36.30 | 36.46 | 36.46 | 125,200 |
18 Jan 2024 | 36.22 | 36.30 | 36.18 | 36.30 | 36.30 | 27,800 |
17 Jan 2024 | 36.21 | 36.21 | 36.07 | 36.14 | 36.14 | 701,000 |
16 Jan 2024 | 36.20 | 36.29 | 36.18 | 36.23 | 36.23 | 37,900 |
12 Jan 2024 | 36.30 | 36.40 | 36.25 | 36.32 | 36.32 | 31,000 |
11 Jan 2024 | 36.24 | 36.33 | 36.14 | 36.33 | 36.33 | 46,800 |
10 Jan 2024 | 36.19 | 36.29 | 36.17 | 36.24 | 36.24 | 47,500 |
09 Jan 2024 | 36.05 | 36.16 | 35.42 | 36.14 | 36.14 | 102,500 |
08 Jan 2024 | 35.94 | 36.16 | 35.94 | 36.16 | 36.16 | 219,400 |
05 Jan 2024 | 35.89 | 36.02 | 35.89 | 35.94 | 35.94 | 57,300 |
04 Jan 2024 | 35.89 | 36.01 | 35.88 | 35.88 | 35.88 | 131,400 |
03 Jan 2024 | 35.97 | 36.00 | 35.90 | 35.91 | 35.91 | 80,600 |
02 Jan 2024 | 36.07 | 36.08 | 35.97 | 36.03 | 36.03 | 143,100 |
29 Dec 2023 | 36.16 | 36.16 | 36.08 | 36.12 | 36.12 | 25,400 |
28 Dec 2023 | 36.20 | 36.21 | 36.15 | 36.16 | 36.16 | 41,100 |
27 Dec 2023 | 36.06 | 36.17 | 36.06 | 36.16 | 36.16 | 33,400 |
26 Dec 2023 | 36.06 | 36.12 | 36.06 | 36.08 | 36.08 | 50,400 |
22 Dec 2023 | 36.07 | 36.09 | 35.97 | 36.03 | 36.03 | 26,700 |
21 Dec 2023 | 35.98 | 36.01 | 35.89 | 35.97 | 35.97 | 130,400 |
20 Dec 2023 | 36.01 | 36.09 | 35.86 | 35.87 | 35.87 | 37,800 |
19 Dec 2023 | 36.09 | 36.09 | 36.03 | 36.04 | 36.04 | 16,600 |
18 Dec 2023 | 36.05 | 36.05 | 35.99 | 35.99 | 35.99 | 40,000 |
15 Dec 2023 | 35.98 | 35.99 | 35.93 | 35.98 | 35.98 | 18,200 |
14 Dec 2023 | 35.95 | 36.01 | 35.90 | 35.93 | 35.93 | 45,300 |
13 Dec 2023 | 35.70 | 35.95 | 35.70 | 35.95 | 35.95 | 30,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |