Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 35.45 | 36.25 | 35.35 | 35.95 | 35.95 | 2,767 |
30 May 2024 | 35.05 | 35.50 | 34.95 | 35.30 | 35.30 | 1,753 |
29 May 2024 | 35.00 | 35.25 | 34.65 | 35.10 | 35.10 | 1,441 |
28 May 2024 | 34.70 | 35.00 | 34.50 | 34.50 | 34.50 | 926 |
27 May 2024 | 34.05 | 34.65 | 34.00 | 34.50 | 34.50 | 3,544 |
24 May 2024 | 33.80 | 34.00 | 33.70 | 34.00 | 34.00 | 158 |
23 May 2024 | 34.35 | 34.35 | 33.60 | 33.80 | 33.80 | 2,159 |
22 May 2024 | 34.50 | 34.50 | 33.60 | 33.90 | 33.90 | 1,904 |
21 May 2024 | 34.65 | 34.65 | 33.60 | 34.60 | 34.60 | 3,519 |
20 May 2024 | 34.00 | 34.50 | 33.85 | 33.85 | 33.85 | 2,110 |
17 May 2024 | 35.35 | 35.55 | 34.00 | 34.10 | 34.10 | 4,626 |
16 May 2024 | 34.50 | 35.35 | 34.10 | 35.35 | 35.35 | 1,068 |
15 May 2024 | 34.00 | 34.50 | 33.85 | 34.50 | 34.50 | 1,135 |
14 May 2024 | 34.75 | 34.75 | 33.90 | 34.15 | 34.15 | 1,678 |
13 May 2024 | 34.35 | 34.60 | 34.10 | 34.60 | 34.60 | 3,873 |
10 May 2024 | 34.30 | 34.30 | 33.70 | 34.30 | 34.30 | 2,131 |
09 May 2024 | 34.20 | 34.20 | 33.80 | 34.05 | 34.05 | 308 |
08 May 2024 | 34.65 | 34.65 | 33.80 | 33.85 | 33.85 | 2,476 |
07 May 2024 | 34.75 | 34.75 | 33.95 | 34.30 | 34.30 | 2,195 |
06 May 2024 | 34.10 | 34.60 | 33.80 | 34.50 | 34.50 | 4,328 |
03 May 2024 | 34.05 | 34.40 | 33.75 | 33.75 | 33.75 | 790 |
02 May 2024 | 34.65 | 34.65 | 34.05 | 34.05 | 34.05 | 254 |
30 Apr 2024 | 33.85 | 34.45 | 33.85 | 34.30 | 34.30 | 808 |
29 Apr 2024 | 33.75 | 34.45 | 33.70 | 34.15 | 34.15 | 2,453 |
26 Apr 2024 | 34.65 | 34.70 | 33.75 | 33.75 | 33.75 | 6,557 |
25 Apr 2024 | 34.35 | 34.35 | 34.00 | 34.30 | 34.30 | 2,013 |
24 Apr 2024 | 34.35 | 34.35 | 33.90 | 34.00 | 34.00 | 1,308 |
23 Apr 2024 | 33.90 | 34.10 | 33.90 | 34.05 | 34.05 | 1,189 |
22 Apr 2024 | 33.55 | 33.85 | 33.55 | 33.85 | 33.85 | 2,206 |
19 Apr 2024 | 34.00 | 34.00 | 33.50 | 33.80 | 33.80 | 1,375 |
18 Apr 2024 | 33.95 | 33.95 | 33.65 | 33.70 | 33.70 | 1,818 |
17 Apr 2024 | 33.90 | 34.00 | 33.60 | 33.60 | 33.60 | 1,162 |
16 Apr 2024 | 33.85 | 34.15 | 33.85 | 33.95 | 33.95 | 764 |
15 Apr 2024 | 34.15 | 34.50 | 33.65 | 34.20 | 34.20 | 2,864 |
12 Apr 2024 | 34.65 | 34.85 | 34.15 | 34.15 | 34.15 | 2,939 |
11 Apr 2024 | 34.05 | 34.75 | 34.05 | 34.45 | 34.45 | 6,436 |
10 Apr 2024 | 34.30 | 34.45 | 34.00 | 34.05 | 34.05 | 4,342 |
09 Apr 2024 | 34.00 | 34.15 | 33.70 | 33.95 | 33.95 | 6,098 |
08 Apr 2024 | 34.45 | 34.70 | 34.00 | 34.00 | 34.00 | 6,527 |
05 Apr 2024 | 35.30 | 35.30 | 34.40 | 34.40 | 34.40 | 6,942 |
04 Apr 2024 | 34.30 | 36.00 | 34.25 | 35.30 | 35.30 | 9,667 |
03 Apr 2024 | 33.20 | 34.25 | 33.20 | 34.20 | 34.20 | 9,487 |
02 Apr 2024 | 33.70 | 34.20 | 33.50 | 34.20 | 34.20 | 2,504 |
28 Mar 2024 | 33.30 | 33.72 | 33.20 | 33.62 | 33.62 | 1,545 |
27 Mar 2024 | 33.00 | 33.36 | 33.00 | 33.28 | 33.28 | 1,867 |
26 Mar 2024 | 34.00 | 34.00 | 32.60 | 33.02 | 33.02 | 7,321 |
25 Mar 2024 | 33.24 | 34.00 | 33.00 | 34.00 | 34.00 | 1,867 |
22 Mar 2024 | 33.00 | 33.10 | 32.88 | 33.10 | 33.10 | 2,917 |
21 Mar 2024 | 33.38 | 33.38 | 33.00 | 33.12 | 33.12 | 1,634 |
20 Mar 2024 | 33.12 | 33.54 | 33.00 | 33.14 | 33.14 | 2,480 |
19 Mar 2024 | 33.90 | 34.38 | 33.14 | 33.72 | 33.72 | 2,752 |
18 Mar 2024 | 33.40 | 34.10 | 33.40 | 33.90 | 33.90 | 6,211 |
15 Mar 2024 | 34.06 | 34.64 | 32.48 | 32.48 | 32.48 | 11,339 |
14 Mar 2024 | 33.80 | 34.80 | 33.80 | 34.02 | 34.02 | 1,419 |
13 Mar 2024 | 35.00 | 35.02 | 33.80 | 33.80 | 33.80 | 1,798 |
12 Mar 2024 | 34.90 | 34.98 | 34.10 | 34.98 | 34.98 | 630 |
11 Mar 2024 | 35.00 | 35.26 | 33.66 | 34.44 | 34.44 | 9,206 |
08 Mar 2024 | 35.00 | 35.40 | 35.00 | 35.36 | 35.36 | 1,797 |
07 Mar 2024 | 35.50 | 35.94 | 35.00 | 35.00 | 35.00 | 2,477 |
06 Mar 2024 | 36.00 | 36.02 | 35.50 | 35.52 | 35.52 | 1,363 |
05 Mar 2024 | 35.50 | 36.10 | 35.50 | 35.60 | 35.60 | 4,916 |
04 Mar 2024 | 35.84 | 36.10 | 35.34 | 35.78 | 35.78 | 2,257 |
01 Mar 2024 | 36.00 | 36.16 | 35.60 | 35.60 | 35.60 | 3,436 |
29 Feb 2024 | 35.80 | 36.12 | 35.60 | 35.60 | 35.60 | 14,351 |
28 Feb 2024 | 36.10 | 36.10 | 35.50 | 35.98 | 35.98 | 6,854 |
27 Feb 2024 | 36.36 | 36.84 | 36.04 | 36.10 | 36.10 | 5,251 |
26 Feb 2024 | 36.34 | 37.10 | 35.76 | 36.34 | 36.34 | 6,161 |
23 Feb 2024 | 35.94 | 36.20 | 35.74 | 36.16 | 36.16 | 1,772 |
22 Feb 2024 | 36.20 | 36.50 | 35.70 | 36.02 | 36.02 | 4,128 |
21 Feb 2024 | 35.50 | 36.20 | 35.30 | 35.56 | 35.56 | 6,952 |
20 Feb 2024 | 36.54 | 36.54 | 35.60 | 35.60 | 35.60 | 3,303 |
19 Feb 2024 | 36.54 | 36.54 | 36.00 | 36.00 | 36.00 | 1,537 |
16 Feb 2024 | 36.80 | 36.80 | 36.02 | 36.04 | 36.04 | 2,677 |
15 Feb 2024 | 36.18 | 36.38 | 36.00 | 36.38 | 36.38 | 1,053 |
14 Feb 2024 | 36.26 | 36.40 | 35.54 | 36.14 | 36.14 | 9,781 |
13 Feb 2024 | 36.34 | 36.66 | 35.50 | 35.70 | 35.70 | 5,724 |
12 Feb 2024 | 35.98 | 36.42 | 35.64 | 36.30 | 36.30 | 3,768 |
09 Feb 2024 | 35.98 | 35.98 | 35.64 | 35.64 | 35.64 | 9,785 |
08 Feb 2024 | 36.00 | 37.50 | 35.48 | 35.72 | 35.72 | 41,328 |
07 Feb 2024 | 35.80 | 36.94 | 35.28 | 35.50 | 35.50 | 20,873 |
06 Feb 2024 | 37.20 | 37.48 | 35.36 | 35.36 | 35.36 | 101,586 |
05 Feb 2024 | 37.22 | 37.34 | 36.86 | 37.00 | 37.00 | 12,514 |
02 Feb 2024 | 39.40 | 39.40 | 37.58 | 37.70 | 37.70 | 9,472 |
01 Feb 2024 | 39.98 | 39.98 | 39.22 | 39.50 | 39.50 | 2,405 |
31 Jan 2024 | 39.74 | 40.04 | 39.68 | 40.04 | 40.04 | 6,598 |
30 Jan 2024 | 40.02 | 40.84 | 39.66 | 39.74 | 39.74 | 12,150 |
29 Jan 2024 | 41.00 | 41.00 | 40.12 | 40.34 | 40.34 | 15,480 |
26 Jan 2024 | 41.14 | 42.18 | 41.08 | 41.16 | 41.16 | 8,015 |
25 Jan 2024 | 40.42 | 41.52 | 40.20 | 41.42 | 41.42 | 23,114 |
24 Jan 2024 | 41.48 | 42.20 | 40.90 | 41.26 | 41.26 | 13,821 |
23 Jan 2024 | 41.26 | 42.80 | 41.26 | 41.82 | 41.82 | 110,241 |
22 Jan 2024 | 41.32 | 42.00 | 41.14 | 42.00 | 42.00 | 20,526 |
19 Jan 2024 | 41.16 | 42.02 | 41.12 | 41.98 | 41.98 | 22,581 |
18 Jan 2024 | 41.10 | 41.50 | 40.60 | 41.50 | 41.50 | 24,923 |
17 Jan 2024 | 40.80 | 41.28 | 40.70 | 41.28 | 41.28 | 19,697 |
16 Jan 2024 | 41.00 | 41.32 | 40.96 | 41.02 | 41.02 | 21,705 |
15 Jan 2024 | 41.12 | 41.48 | 41.02 | 41.48 | 41.48 | 17,785 |
12 Jan 2024 | 41.40 | 42.18 | 40.92 | 42.14 | 42.14 | 150,176 |
11 Jan 2024 | 42.40 | 42.60 | 41.86 | 42.26 | 42.26 | 1,934 |
10 Jan 2024 | 42.06 | 42.50 | 41.92 | 42.40 | 42.40 | 2,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |