Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 33.51 | 33.47 | 33.15 | 33.42 | 33.42 | 36,516 |
08 May 2024 | 32.84 | 33.40 | 32.73 | 33.39 | 33.39 | 41,300 |
07 May 2024 | 32.50 | 33.29 | 32.50 | 32.99 | 32.99 | 99,900 |
06 May 2024 | 32.45 | 32.74 | 32.12 | 32.73 | 32.73 | 223,900 |
03 May 2024 | 32.73 | 32.75 | 31.85 | 32.12 | 32.12 | 129,100 |
02 May 2024 | 32.03 | 32.49 | 31.49 | 32.47 | 32.47 | 60,300 |
01 May 2024 | 32.80 | 32.87 | 32.06 | 32.18 | 32.18 | 84,200 |
30 Apr 2024 | 32.50 | 33.20 | 32.49 | 32.90 | 32.90 | 74,400 |
29 Apr 2024 | 33.19 | 33.19 | 32.70 | 32.81 | 32.81 | 48,900 |
26 Apr 2024 | 32.74 | 33.19 | 32.74 | 33.03 | 33.03 | 120,500 |
25 Apr 2024 | 33.02 | 33.18 | 32.37 | 32.80 | 32.80 | 126,900 |
24 Apr 2024 | 33.27 | 33.58 | 32.69 | 33.34 | 33.34 | 375,300 |
23 Apr 2024 | 31.69 | 33.15 | 31.69 | 32.99 | 32.99 | 327,900 |
22 Apr 2024 | 30.98 | 31.90 | 30.98 | 31.52 | 31.52 | 127,300 |
19 Apr 2024 | 31.34 | 31.87 | 30.74 | 31.09 | 31.09 | 97,600 |
18 Apr 2024 | 30.23 | 32.13 | 30.23 | 31.55 | 31.55 | 139,800 |
17 Apr 2024 | 29.92 | 30.29 | 29.78 | 30.29 | 30.29 | 270,300 |
16 Apr 2024 | 29.80 | 30.23 | 29.80 | 29.95 | 29.95 | 145,700 |
15 Apr 2024 | 30.48 | 30.59 | 29.90 | 30.08 | 30.08 | 127,900 |
12 Apr 2024 | 30.99 | 31.13 | 30.15 | 30.29 | 30.29 | 125,300 |
11 Apr 2024 | 31.39 | 31.52 | 31.06 | 31.20 | 31.20 | 201,900 |
10 Apr 2024 | 32.01 | 32.01 | 31.43 | 31.44 | 31.44 | 141,500 |
09 Apr 2024 | 32.26 | 32.74 | 31.98 | 32.74 | 32.74 | 173,900 |
08 Apr 2024 | 32.72 | 32.72 | 32.11 | 32.25 | 32.25 | 171,400 |
05 Apr 2024 | 33.07 | 33.12 | 32.47 | 32.53 | 32.53 | 157,600 |
04 Apr 2024 | 33.73 | 33.75 | 32.88 | 32.92 | 32.92 | 152,000 |
03 Apr 2024 | 33.47 | 34.21 | 33.45 | 33.55 | 33.55 | 121,900 |
02 Apr 2024 | 33.47 | 33.82 | 33.13 | 33.69 | 33.69 | 95,200 |
01 Apr 2024 | 33.96 | 34.36 | 33.30 | 33.63 | 33.63 | 110,200 |
28 Mar 2024 | 33.98 | 35.33 | 33.34 | 33.72 | 33.72 | 237,400 |
27 Mar 2024 | 35.38 | 36.02 | 35.36 | 35.77 | 35.77 | 206,000 |
26 Mar 2024 | 36.61 | 36.61 | 34.82 | 35.19 | 35.19 | 129,600 |
25 Mar 2024 | 36.95 | 37.14 | 36.48 | 36.85 | 36.85 | 99,400 |
22 Mar 2024 | 37.30 | 37.34 | 36.67 | 36.93 | 36.93 | 66,700 |
21 Mar 2024 | 36.96 | 37.54 | 36.96 | 37.07 | 37.07 | 29,900 |
20 Mar 2024 | 36.20 | 37.14 | 36.20 | 36.90 | 36.90 | 33,700 |
19 Mar 2024 | 36.08 | 36.69 | 35.83 | 35.96 | 35.96 | 30,100 |
18 Mar 2024 | 36.45 | 36.75 | 36.14 | 36.14 | 36.14 | 81,800 |
15 Mar 2024 | 36.61 | 37.50 | 36.14 | 36.53 | 36.53 | 71,900 |
14 Mar 2024 | 36.10 | 37.00 | 35.75 | 36.96 | 36.96 | 79,500 |
13 Mar 2024 | 36.85 | 36.89 | 36.16 | 36.18 | 36.18 | 54,600 |
12 Mar 2024 | 37.03 | 37.05 | 36.20 | 36.71 | 36.71 | 55,200 |
11 Mar 2024 | 37.65 | 37.65 | 36.53 | 36.70 | 36.70 | 142,000 |
08 Mar 2024 | 37.75 | 38.85 | 37.47 | 37.49 | 37.49 | 75,300 |
07 Mar 2024 | 37.46 | 38.05 | 37.26 | 37.92 | 37.92 | 129,500 |
06 Mar 2024 | 37.17 | 37.69 | 37.04 | 37.38 | 37.38 | 57,500 |
05 Mar 2024 | 37.14 | 38.08 | 36.95 | 37.18 | 37.18 | 58,300 |
04 Mar 2024 | 38.99 | 38.99 | 37.47 | 37.52 | 37.52 | 56,500 |
01 Mar 2024 | 38.01 | 39.04 | 37.46 | 38.57 | 38.57 | 21,000 |
29 Feb 2024 | 38.10 | 38.41 | 37.68 | 37.70 | 37.70 | 75,500 |
28 Feb 2024 | 37.56 | 38.85 | 37.56 | 38.15 | 38.15 | 42,100 |
27 Feb 2024 | 38.04 | 38.04 | 37.20 | 37.53 | 37.53 | 48,400 |
26 Feb 2024 | 37.20 | 37.80 | 36.91 | 37.76 | 37.76 | 81,500 |
23 Feb 2024 | 37.28 | 37.54 | 37.19 | 37.24 | 37.24 | 21,600 |
22 Feb 2024 | 37.72 | 38.05 | 37.17 | 37.42 | 37.42 | 86,900 |
21 Feb 2024 | 38.13 | 38.26 | 37.16 | 37.65 | 37.65 | 55,400 |
20 Feb 2024 | 38.94 | 39.58 | 37.91 | 37.98 | 37.98 | 102,800 |
16 Feb 2024 | 38.93 | 39.59 | 38.64 | 39.27 | 39.27 | 84,300 |
15 Feb 2024 | 38.14 | 39.43 | 37.60 | 39.24 | 39.24 | 60,300 |
14 Feb 2024 | 39.03 | 39.11 | 37.80 | 37.84 | 37.84 | 98,600 |
13 Feb 2024 | 39.48 | 39.56 | 38.51 | 38.77 | 38.77 | 56,700 |
12 Feb 2024 | 40.53 | 41.19 | 39.80 | 40.01 | 40.01 | 43,600 |
09 Feb 2024 | 40.69 | 40.79 | 38.95 | 40.20 | 40.20 | 68,000 |
08 Feb 2024 | 41.20 | 41.46 | 40.41 | 41.10 | 41.10 | 97,800 |
07 Feb 2024 | 42.35 | 43.53 | 39.78 | 43.50 | 43.50 | 387,800 |
06 Feb 2024 | 43.00 | 44.11 | 42.92 | 43.74 | 43.74 | 50,500 |
05 Feb 2024 | 43.24 | 43.33 | 42.59 | 42.85 | 42.85 | 29,500 |
02 Feb 2024 | 43.31 | 43.58 | 43.00 | 43.43 | 43.43 | 32,500 |
01 Feb 2024 | 43.17 | 43.88 | 42.95 | 43.86 | 43.86 | 51,200 |
31 Jan 2024 | 43.94 | 43.94 | 42.61 | 42.81 | 42.81 | 57,600 |
30 Jan 2024 | 44.61 | 44.70 | 43.80 | 44.11 | 44.11 | 20,300 |
29 Jan 2024 | 44.01 | 44.39 | 43.36 | 44.34 | 44.34 | 25,300 |
26 Jan 2024 | 43.81 | 43.93 | 43.49 | 43.82 | 43.82 | 29,000 |
25 Jan 2024 | 43.19 | 43.66 | 43.04 | 43.43 | 43.43 | 45,400 |
24 Jan 2024 | 44.10 | 44.10 | 42.45 | 42.68 | 42.68 | 69,000 |
23 Jan 2024 | 43.25 | 43.66 | 42.89 | 43.59 | 43.59 | 21,000 |
22 Jan 2024 | 42.92 | 43.65 | 42.54 | 42.89 | 42.89 | 62,700 |
19 Jan 2024 | 42.59 | 43.26 | 42.32 | 43.11 | 43.11 | 21,400 |
18 Jan 2024 | 42.14 | 42.89 | 42.14 | 42.58 | 42.58 | 57,100 |
17 Jan 2024 | 41.33 | 41.80 | 40.90 | 41.77 | 41.77 | 31,400 |
16 Jan 2024 | 42.22 | 42.24 | 41.19 | 41.96 | 41.96 | 31,600 |
12 Jan 2024 | 42.21 | 43.05 | 42.15 | 42.70 | 42.70 | 35,700 |
11 Jan 2024 | 42.00 | 42.07 | 41.26 | 41.91 | 41.91 | 126,700 |
10 Jan 2024 | 41.05 | 42.36 | 41.05 | 41.92 | 41.92 | 32,200 |
09 Jan 2024 | 40.90 | 41.27 | 40.43 | 41.15 | 41.15 | 23,000 |
08 Jan 2024 | 40.65 | 41.73 | 40.38 | 41.27 | 41.27 | 37,200 |
05 Jan 2024 | 40.98 | 41.59 | 40.77 | 40.97 | 40.97 | 28,300 |
04 Jan 2024 | 41.42 | 41.75 | 41.00 | 41.15 | 41.15 | 33,600 |
03 Jan 2024 | 41.88 | 42.06 | 41.37 | 41.61 | 41.61 | 29,000 |
02 Jan 2024 | 42.81 | 43.18 | 42.16 | 42.46 | 42.46 | 80,600 |
29 Dec 2023 | 43.70 | 43.70 | 43.07 | 43.07 | 43.07 | 18,300 |
28 Dec 2023 | 43.39 | 43.66 | 42.88 | 43.61 | 43.61 | 65,300 |
27 Dec 2023 | 43.72 | 44.07 | 43.24 | 43.46 | 43.46 | 27,400 |
26 Dec 2023 | 43.00 | 44.30 | 42.59 | 43.87 | 43.87 | 39,000 |
22 Dec 2023 | 43.54 | 43.62 | 42.90 | 42.94 | 42.94 | 40,700 |
21 Dec 2023 | 43.17 | 43.95 | 42.85 | 43.14 | 43.14 | 93,900 |
20 Dec 2023 | 44.12 | 44.58 | 42.74 | 42.80 | 42.80 | 105,700 |
19 Dec 2023 | 43.01 | 44.12 | 43.01 | 44.05 | 44.05 | 118,900 |
18 Dec 2023 | 42.94 | 42.94 | 42.13 | 42.80 | 42.80 | 106,400 |
15 Dec 2023 | 42.90 | 43.06 | 42.48 | 42.92 | 42.92 | 78,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |