Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 31.84 | 31.93 | 31.41 | 31.80 | 31.80 | 46,600 |
09 May 2024 | 31.79 | 31.83 | 31.20 | 31.75 | 31.75 | 98,200 |
08 May 2024 | 31.70 | 32.32 | 31.25 | 31.60 | 31.60 | 67,500 |
07 May 2024 | 31.65 | 31.93 | 31.46 | 31.86 | 31.86 | 67,900 |
06 May 2024 | 32.11 | 32.28 | 31.32 | 31.53 | 31.53 | 93,700 |
03 May 2024 | 32.52 | 32.71 | 31.95 | 31.98 | 31.98 | 98,400 |
02 May 2024 | 32.12 | 32.28 | 31.65 | 32.17 | 32.17 | 176,700 |
01 May 2024 | 31.77 | 32.67 | 31.43 | 32.00 | 32.00 | 133,900 |
30 Apr 2024 | 31.92 | 32.64 | 31.47 | 31.52 | 31.52 | 221,100 |
29 Apr 2024 | 32.20 | 32.99 | 32.01 | 32.24 | 32.24 | 127,000 |
26 Apr 2024 | 31.90 | 32.50 | 31.67 | 32.21 | 32.21 | 75,400 |
25 Apr 2024 | 31.94 | 32.58 | 31.68 | 31.89 | 31.89 | 127,900 |
24 Apr 2024 | 31.57 | 32.86 | 31.39 | 32.16 | 32.16 | 152,600 |
23 Apr 2024 | 31.79 | 32.58 | 31.49 | 31.61 | 31.61 | 83,000 |
22 Apr 2024 | 31.83 | 32.33 | 31.42 | 31.79 | 31.79 | 119,700 |
19 Apr 2024 | 31.12 | 32.42 | 31.12 | 31.72 | 31.72 | 105,500 |
18 Apr 2024 | 31.64 | 32.24 | 31.30 | 31.31 | 31.31 | 96,100 |
17 Apr 2024 | 32.14 | 33.21 | 31.53 | 31.62 | 31.62 | 130,500 |
16 Apr 2024 | 32.39 | 32.61 | 31.99 | 32.07 | 32.07 | 79,500 |
15 Apr 2024 | 32.41 | 32.92 | 31.81 | 32.27 | 32.27 | 68,800 |
12 Apr 2024 | 32.97 | 33.19 | 32.02 | 32.13 | 32.13 | 93,100 |
11 Apr 2024 | 32.55 | 33.66 | 32.50 | 33.18 | 33.18 | 62,900 |
10 Apr 2024 | 32.36 | 32.72 | 32.08 | 32.55 | 32.55 | 92,000 |
09 Apr 2024 | 32.76 | 33.31 | 32.74 | 33.12 | 33.12 | 104,800 |
08 Apr 2024 | 33.16 | 33.43 | 32.84 | 32.92 | 32.92 | 40,800 |
05 Apr 2024 | 32.74 | 33.08 | 32.40 | 33.08 | 33.08 | 42,900 |
04 Apr 2024 | 33.00 | 33.67 | 32.55 | 32.55 | 32.55 | 62,300 |
03 Apr 2024 | 32.76 | 33.01 | 32.35 | 32.56 | 32.56 | 70,600 |
02 Apr 2024 | 32.47 | 33.33 | 32.47 | 32.81 | 32.81 | 81,500 |
01 Apr 2024 | 33.63 | 34.71 | 32.88 | 32.96 | 32.96 | 53,500 |
28 Mar 2024 | 33.50 | 33.81 | 33.40 | 33.61 | 33.61 | 106,000 |
27 Mar 2024 | 33.01 | 33.67 | 33.01 | 33.56 | 33.56 | 47,800 |
26 Mar 2024 | 33.82 | 33.84 | 33.00 | 33.01 | 33.01 | 58,700 |
25 Mar 2024 | 33.88 | 33.88 | 33.07 | 33.50 | 33.50 | 46,900 |
22 Mar 2024 | 34.50 | 34.64 | 33.69 | 33.76 | 33.76 | 90,100 |
21 Mar 2024 | 34.99 | 35.19 | 34.37 | 34.37 | 34.37 | 71,500 |
20 Mar 2024 | 34.33 | 35.28 | 33.89 | 34.98 | 34.98 | 66,000 |
19 Mar 2024 | 33.58 | 34.53 | 33.58 | 34.33 | 34.33 | 68,500 |
18 Mar 2024 | 34.72 | 34.72 | 33.84 | 34.03 | 34.03 | 114,100 |
15 Mar 2024 | 34.28 | 35.01 | 34.21 | 34.59 | 34.59 | 108,000 |
14 Mar 2024 | 34.37 | 34.59 | 34.03 | 34.59 | 34.59 | 71,700 |
13 Mar 2024 | 35.03 | 35.45 | 34.34 | 34.52 | 34.52 | 71,800 |
12 Mar 2024 | 36.11 | 36.12 | 35.13 | 35.28 | 35.28 | 92,000 |
11 Mar 2024 | 35.82 | 36.83 | 35.80 | 36.23 | 36.23 | 195,500 |
08 Mar 2024 | 36.31 | 36.47 | 35.56 | 36.00 | 36.00 | 121,500 |
07 Mar 2024 | 36.94 | 37.52 | 36.02 | 36.07 | 36.07 | 75,900 |
06 Mar 2024 | 37.54 | 37.78 | 36.77 | 36.84 | 36.84 | 57,900 |
05 Mar 2024 | 38.89 | 38.89 | 37.35 | 37.49 | 37.49 | 76,700 |
04 Mar 2024 | 39.33 | 39.50 | 38.15 | 38.85 | 38.85 | 105,900 |
01 Mar 2024 | 39.54 | 40.27 | 39.19 | 39.49 | 39.49 | 152,000 |
29 Feb 2024 | 38.00 | 40.38 | 37.60 | 39.70 | 39.70 | 196,900 |
28 Feb 2024 | 38.46 | 38.68 | 37.40 | 37.42 | 37.42 | 66,500 |
27 Feb 2024 | 38.35 | 38.91 | 38.01 | 38.80 | 38.80 | 108,700 |
26 Feb 2024 | 37.79 | 38.30 | 37.60 | 38.26 | 38.26 | 69,700 |
23 Feb 2024 | 38.51 | 38.99 | 38.07 | 38.25 | 38.25 | 93,000 |
22 Feb 2024 | 38.90 | 39.05 | 38.03 | 38.51 | 38.51 | 93,000 |
21 Feb 2024 | 39.92 | 40.45 | 38.79 | 38.99 | 38.99 | 123,400 |
20 Feb 2024 | 38.26 | 40.20 | 38.26 | 39.85 | 39.85 | 269,500 |
16 Feb 2024 | 37.50 | 40.01 | 37.50 | 38.66 | 38.66 | 330,400 |
15 Feb 2024 | 33.49 | 37.84 | 33.20 | 37.76 | 37.76 | 426,100 |
14 Feb 2024 | 31.08 | 31.78 | 30.44 | 31.01 | 31.01 | 226,600 |
13 Feb 2024 | 31.21 | 31.65 | 30.51 | 30.67 | 30.67 | 182,400 |
12 Feb 2024 | 31.90 | 33.41 | 31.90 | 32.34 | 32.34 | 186,800 |
09 Feb 2024 | 32.11 | 32.68 | 31.43 | 31.89 | 31.89 | 144,100 |
08 Feb 2024 | 30.65 | 32.49 | 30.65 | 31.85 | 31.85 | 270,200 |
07 Feb 2024 | 31.57 | 31.58 | 30.67 | 30.76 | 30.76 | 143,200 |
06 Feb 2024 | 30.18 | 31.74 | 30.18 | 31.19 | 31.19 | 186,800 |
05 Feb 2024 | 30.85 | 31.16 | 30.13 | 30.13 | 30.13 | 162,500 |
02 Feb 2024 | 30.55 | 31.48 | 30.46 | 31.21 | 31.21 | 128,400 |
01 Feb 2024 | 29.78 | 31.17 | 29.61 | 30.72 | 30.72 | 187,900 |
31 Jan 2024 | 30.19 | 30.98 | 29.81 | 29.82 | 29.82 | 85,900 |
30 Jan 2024 | 30.60 | 30.92 | 30.06 | 30.19 | 30.19 | 67,600 |
29 Jan 2024 | 29.86 | 30.86 | 29.64 | 30.60 | 30.60 | 118,700 |
26 Jan 2024 | 30.18 | 30.45 | 29.75 | 29.95 | 29.95 | 55,400 |
25 Jan 2024 | 29.62 | 30.20 | 29.26 | 30.03 | 30.03 | 91,300 |
24 Jan 2024 | 30.10 | 30.32 | 29.25 | 29.26 | 29.26 | 112,000 |
23 Jan 2024 | 30.45 | 30.81 | 29.92 | 29.97 | 29.97 | 90,100 |
22 Jan 2024 | 29.75 | 30.54 | 29.75 | 30.20 | 30.20 | 83,000 |
19 Jan 2024 | 29.85 | 29.85 | 29.12 | 29.62 | 29.62 | 119,400 |
18 Jan 2024 | 29.84 | 29.84 | 29.22 | 29.71 | 29.71 | 77,000 |
17 Jan 2024 | 29.49 | 30.34 | 29.49 | 29.70 | 29.70 | 68,600 |
16 Jan 2024 | 30.00 | 30.24 | 29.56 | 29.94 | 29.94 | 96,700 |
12 Jan 2024 | 31.13 | 31.47 | 30.00 | 30.19 | 30.19 | 80,200 |
11 Jan 2024 | 31.56 | 31.56 | 30.68 | 30.72 | 30.72 | 84,100 |
10 Jan 2024 | 31.69 | 31.94 | 31.29 | 31.75 | 31.75 | 54,200 |
09 Jan 2024 | 31.97 | 31.97 | 31.47 | 31.69 | 31.69 | 59,900 |
08 Jan 2024 | 32.32 | 32.40 | 31.85 | 32.37 | 32.37 | 52,700 |
05 Jan 2024 | 32.66 | 33.45 | 32.09 | 32.26 | 32.26 | 88,500 |
04 Jan 2024 | 33.22 | 33.90 | 32.50 | 32.95 | 32.95 | 100,100 |
03 Jan 2024 | 33.37 | 33.53 | 32.61 | 33.09 | 33.09 | 95,500 |
02 Jan 2024 | 33.29 | 34.67 | 33.29 | 33.62 | 33.62 | 97,800 |
29 Dec 2023 | 33.35 | 33.75 | 33.22 | 33.32 | 33.32 | 81,200 |
28 Dec 2023 | 33.19 | 33.79 | 33.07 | 33.41 | 33.41 | 69,400 |
27 Dec 2023 | 33.73 | 33.90 | 33.15 | 33.38 | 33.38 | 54,000 |
26 Dec 2023 | 34.30 | 34.35 | 33.71 | 33.78 | 33.78 | 77,000 |
22 Dec 2023 | 34.18 | 34.70 | 33.83 | 34.12 | 34.12 | 100,500 |
21 Dec 2023 | 34.14 | 34.38 | 33.35 | 34.13 | 34.13 | 65,300 |
20 Dec 2023 | 34.50 | 35.29 | 33.84 | 33.89 | 33.89 | 118,100 |
19 Dec 2023 | 34.49 | 34.72 | 34.09 | 34.53 | 34.53 | 123,700 |
18 Dec 2023 | 34.72 | 34.95 | 34.05 | 34.20 | 34.20 | 86,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |