Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 37.21 | 37.21 | 37.06 | 37.20 | 37.20 | 8,291 |
20 May 2024 | 37.02 | 37.25 | 37.02 | 37.25 | 37.25 | 13,485 |
17 May 2024 | 37.10 | 37.18 | 36.99 | 37.12 | 37.12 | 30,031 |
16 May 2024 | 37.08 | 37.25 | 37.08 | 37.15 | 37.15 | 6,618 |
15 May 2024 | 37.17 | 37.17 | 36.94 | 37.06 | 37.06 | 22,839 |
14 May 2024 | 36.84 | 36.90 | 36.71 | 36.88 | 36.88 | 18,876 |
13 May 2024 | 36.82 | 36.87 | 36.78 | 36.78 | 36.78 | 1,792 |
10 May 2024 | 36.82 | 36.88 | 36.81 | 36.83 | 36.83 | 2,562 |
09 May 2024 | 36.78 | 36.87 | 36.67 | 36.87 | 36.87 | 4,198 |
08 May 2024 | 36.84 | 36.90 | 36.78 | 36.89 | 36.89 | 1,055 |
07 May 2024 | 36.78 | 36.90 | 36.75 | 36.90 | 36.90 | 3,366 |
06 May 2024 | 37.00 | 37.00 | 36.69 | 36.76 | 36.76 | 3,707 |
03 May 2024 | 36.38 | 36.70 | 36.38 | 36.67 | 36.67 | 7,299 |
02 May 2024 | 36.19 | 36.48 | 36.19 | 36.27 | 36.27 | 27,511 |
30 Apr 2024 | 36.48 | 36.51 | 36.36 | 36.41 | 36.41 | 2,545 |
29 Apr 2024 | 36.42 | 36.68 | 36.42 | 36.54 | 36.54 | 8,471 |
26 Apr 2024 | 36.40 | 36.64 | 36.35 | 36.47 | 36.47 | 3,643 |
25 Apr 2024 | 36.26 | 36.31 | 36.21 | 36.28 | 36.28 | 11,265 |
24 Apr 2024 | 36.59 | 36.59 | 36.35 | 36.43 | 36.43 | 26,301 |
23 Apr 2024 | 36.21 | 36.47 | 36.18 | 36.42 | 36.42 | 6,530 |
22 Apr 2024 | 36.07 | 36.31 | 36.04 | 36.09 | 36.09 | 9,350 |
19 Apr 2024 | 36.25 | 36.25 | 36.13 | 36.17 | 36.17 | 1,277 |
18 Apr 2024 | 36.22 | 36.40 | 36.20 | 36.40 | 36.40 | 9,628 |
17 Apr 2024 | 36.22 | 36.27 | 36.08 | 36.08 | 36.08 | 19,480 |
16 Apr 2024 | 36.48 | 36.48 | 36.28 | 36.32 | 36.32 | 4,750 |
15 Apr 2024 | 36.96 | 36.96 | 36.68 | 36.68 | 36.68 | 3,373 |
12 Apr 2024 | 36.86 | 36.88 | 36.77 | 36.82 | 36.82 | 7,746 |
11 Apr 2024 | 36.86 | 36.86 | 36.74 | 36.85 | 36.85 | 2,486 |
10 Apr 2024 | 37.02 | 37.08 | 36.81 | 36.81 | 36.81 | 5,515 |
09 Apr 2024 | 36.76 | 37.01 | 36.76 | 37.01 | 37.01 | 2,316 |
08 Apr 2024 | 37.26 | 37.26 | 36.91 | 37.01 | 37.01 | 4,098 |
05 Apr 2024 | 36.70 | 37.03 | 36.70 | 37.03 | 37.03 | 9,788 |
04 Apr 2024 | 36.95 | 37.11 | 36.92 | 37.01 | 37.01 | 1,795 |
03 Apr 2024 | 36.86 | 37.01 | 36.85 | 36.99 | 36.99 | 1,339 |
02 Apr 2024 | 36.93 | 37.11 | 36.84 | 36.84 | 36.84 | 2,037 |
28 Mar 2024 | 37.10 | 37.30 | 37.10 | 37.13 | 37.13 | 8,363 |
27 Mar 2024 | 37.06 | 37.19 | 37.06 | 37.13 | 37.13 | 804 |
26 Mar 2024 | 37.15 | 37.21 | 37.12 | 37.19 | 37.19 | 1,480 |
25 Mar 2024 | 37.00 | 37.04 | 36.86 | 36.97 | 36.97 | 2,494 |
22 Mar 2024 | 37.01 | 37.08 | 36.97 | 37.07 | 37.07 | 2,624 |
21 Mar 2024 | 36.89 | 37.09 | 36.87 | 37.07 | 37.07 | 669 |
20 Mar 2024 | 36.62 | 36.75 | 36.62 | 36.67 | 36.67 | 2,513 |
19 Mar 2024 | 36.32 | 36.69 | 36.32 | 36.60 | 36.60 | 2,681 |
18 Mar 2024 | 36.73 | 36.91 | 36.66 | 36.66 | 36.66 | 22,421 |
15 Mar 2024 | 36.78 | 36.85 | 36.62 | 36.62 | 36.62 | 1,098 |
14 Mar 2024 | 36.96 | 37.00 | 36.84 | 36.89 | 36.89 | 544 |
13 Mar 2024 | 36.99 | 36.99 | 36.74 | 36.89 | 36.89 | 3,237 |
12 Mar 2024 | 36.85 | 36.92 | 36.68 | 36.83 | 36.83 | 7,313 |
11 Mar 2024 | 36.76 | 36.76 | 36.64 | 36.70 | 36.70 | 4,245 |
08 Mar 2024 | 36.61 | 36.86 | 36.61 | 36.69 | 36.69 | 6,654 |
07 Mar 2024 | 36.52 | 36.76 | 36.52 | 36.69 | 36.69 | 9,618 |
06 Mar 2024 | 36.44 | 36.68 | 36.44 | 36.61 | 36.61 | 2,214 |
05 Mar 2024 | 36.68 | 36.74 | 36.45 | 36.47 | 36.47 | 2,135 |
04 Mar 2024 | 36.72 | 36.72 | 36.59 | 36.70 | 36.70 | 9,409 |
01 Mar 2024 | 36.88 | 36.88 | 36.54 | 36.59 | 36.59 | 9,342 |
29 Feb 2024 | 36.43 | 36.57 | 36.42 | 36.56 | 36.56 | 19,016 |
28 Feb 2024 | 36.48 | 36.54 | 36.46 | 36.54 | 36.54 | 3,538 |
27 Feb 2024 | 36.38 | 36.53 | 36.38 | 36.45 | 36.45 | 4,427 |
26 Feb 2024 | 36.20 | 36.38 | 36.19 | 36.38 | 36.38 | 4,192 |
23 Feb 2024 | 36.15 | 36.28 | 36.15 | 36.26 | 36.26 | 4,041 |
22 Feb 2024 | 35.98 | 36.35 | 35.98 | 36.03 | 36.03 | 36,993 |
21 Feb 2024 | 36.29 | 36.29 | 35.93 | 36.01 | 36.01 | 48,160 |
20 Feb 2024 | 36.39 | 36.39 | 36.28 | 36.31 | 36.31 | 10,504 |
19 Feb 2024 | 36.38 | 36.47 | 36.38 | 36.41 | 36.41 | 3,486 |
16 Feb 2024 | 36.46 | 36.63 | 36.46 | 36.48 | 36.48 | 21,457 |
15 Feb 2024 | 36.39 | 36.46 | 36.34 | 36.34 | 36.34 | 5,376 |
14 Feb 2024 | 36.20 | 36.35 | 36.19 | 36.25 | 36.25 | 8,468 |
13 Feb 2024 | 36.41 | 36.42 | 36.13 | 36.21 | 36.21 | 45,782 |
12 Feb 2024 | 36.23 | 36.44 | 36.21 | 36.44 | 36.44 | 23,266 |
09 Feb 2024 | 36.17 | 36.31 | 36.13 | 36.16 | 36.16 | 80,124 |
08 Feb 2024 | 36.00 | 36.08 | 35.99 | 36.03 | 36.03 | 4,009 |
07 Feb 2024 | 35.80 | 36.02 | 35.80 | 35.97 | 35.97 | 2,520 |
06 Feb 2024 | 35.80 | 35.80 | 35.73 | 35.80 | 35.80 | 7,957 |
05 Feb 2024 | 36.06 | 36.06 | 35.70 | 35.80 | 35.80 | 44,483 |
02 Feb 2024 | 36.20 | 36.24 | 36.01 | 36.09 | 36.09 | 13,975 |
01 Feb 2024 | 35.99 | 36.03 | 35.94 | 35.98 | 35.98 | 5,806 |
31 Jan 2024 | 36.01 | 36.11 | 35.97 | 36.08 | 36.08 | 1,830 |
30 Jan 2024 | 36.14 | 36.25 | 36.12 | 36.14 | 36.14 | 13,988 |
29 Jan 2024 | 35.98 | 36.03 | 35.95 | 36.03 | 36.03 | 2,470 |
26 Jan 2024 | 35.90 | 36.08 | 35.90 | 36.08 | 36.08 | 2,493 |
25 Jan 2024 | 35.91 | 36.08 | 35.89 | 36.05 | 36.05 | 8,004 |
24 Jan 2024 | 36.03 | 36.12 | 35.99 | 36.09 | 36.09 | 12,271 |
23 Jan 2024 | 35.90 | 35.90 | 35.82 | 35.88 | 35.88 | 2,195 |
22 Jan 2024 | 35.85 | 35.86 | 35.81 | 35.84 | 35.84 | 1,162 |
19 Jan 2024 | 35.75 | 35.76 | 35.72 | 35.72 | 35.72 | 169 |
18 Jan 2024 | 35.67 | 35.78 | 35.60 | 35.67 | 35.67 | 5,642 |
17 Jan 2024 | 35.63 | 35.71 | 35.62 | 35.66 | 35.66 | 101 |
16 Jan 2024 | 35.83 | 35.83 | 35.73 | 35.81 | 35.81 | 2,874 |
15 Jan 2024 | 36.01 | 36.01 | 35.76 | 35.86 | 35.86 | 8,823 |
12 Jan 2024 | 35.91 | 35.91 | 35.83 | 35.84 | 35.84 | 715 |
11 Jan 2024 | 36.05 | 36.05 | 35.69 | 35.69 | 35.69 | 10,503 |
10 Jan 2024 | 35.73 | 35.88 | 35.73 | 35.88 | 35.88 | 21,225 |
09 Jan 2024 | 35.75 | 35.76 | 35.68 | 35.73 | 35.73 | 759 |
08 Jan 2024 | 35.62 | 35.68 | 35.56 | 35.68 | 35.68 | 8,934 |
05 Jan 2024 | 35.55 | 35.74 | 35.50 | 35.70 | 35.70 | 4,481 |
04 Jan 2024 | 35.68 | 35.68 | 35.30 | 35.61 | 35.61 | 8,881 |
03 Jan 2024 | 35.79 | 35.79 | 35.65 | 35.68 | 35.68 | 9,309 |
02 Jan 2024 | 35.93 | 36.12 | 35.88 | 35.88 | 35.88 | 3,463 |
29 Dec 2023 | 36.09 | 36.20 | 36.06 | 36.14 | 36.14 | 1,909 |
28 Dec 2023 | 36.16 | 36.16 | 36.05 | 36.14 | 36.14 | 3,265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |