Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 34.98 | 35.24 | 34.85 | 35.22 | 35.22 | 68,388 |
30 May 2024 | 35.06 | 35.26 | 34.99 | 35.06 | 35.06 | 310,673 |
29 May 2024 | 35.21 | 35.24 | 35.15 | 35.17 | 35.17 | 160,754 |
28 May 2024 | 35.38 | 35.40 | 35.29 | 35.34 | 35.34 | 180,575 |
24 May 2024 | 35.26 | 35.36 | 35.21 | 35.33 | 35.33 | 9,118 |
23 May 2024 | 35.42 | 35.44 | 35.08 | 35.16 | 35.16 | 12,556 |
22 May 2024 | 35.42 | 35.44 | 35.24 | 35.30 | 35.30 | 11,723 |
21 May 2024 | 35.33 | 35.40 | 35.33 | 35.40 | 35.40 | 8,138 |
20 May 2024 | 35.40 | 35.43 | 35.33 | 35.33 | 35.33 | 10,685 |
17 May 2024 | 35.30 | 35.30 | 35.23 | 35.27 | 35.27 | 5,241 |
16 May 2024 | 35.35 | 35.39 | 35.28 | 35.29 | 35.29 | 16,925 |
15 May 2024 | 35.14 | 35.33 | 35.14 | 35.32 | 35.32 | 11,257 |
14 May 2024 | 34.91 | 35.01 | 34.87 | 35.00 | 35.00 | 15,515 |
13 May 2024 | 34.94 | 34.95 | 34.86 | 34.87 | 34.87 | 7,936 |
10 May 2024 | 34.92 | 34.94 | 34.81 | 34.91 | 34.91 | 26,339 |
09 May 2024 | 34.72 | 34.87 | 34.69 | 34.86 | 34.86 | 10,643 |
08 May 2024 | 34.66 | 34.72 | 34.65 | 34.69 | 34.69 | 13,229 |
07 May 2024 | 34.69 | 34.76 | 34.68 | 34.72 | 34.72 | 12,384 |
06 May 2024 | 34.53 | 34.63 | 34.52 | 34.61 | 34.61 | 9,762 |
03 May 2024 | 34.40 | 34.50 | 34.32 | 34.45 | 34.45 | 16,421 |
02 May 2024 | 33.97 | 34.13 | 33.85 | 34.06 | 34.06 | 13,877 |
01 May 2024 | 33.95 | 34.26 | 33.84 | 33.93 | 33.93 | 11,053 |
30 Apr 2024 | 34.35 | 34.35 | 34.00 | 34.00 | 34.00 | 27,615 |
29 Apr 2024 | 34.33 | 34.38 | 34.25 | 34.37 | 34.37 | 26,308 |
26 Apr 2024 | 34.20 | 34.33 | 34.20 | 34.24 | 34.24 | 7,103 |
25 Apr 2024 | 33.79 | 34.07 | 33.75 | 33.99 | 33.99 | 31,001 |
24 Apr 2024 | 34.21 | 34.21 | 34.03 | 34.16 | 34.16 | 48,319 |
23 Apr 2024 | 33.98 | 34.18 | 33.98 | 34.14 | 34.14 | 17,747 |
22 Apr 2024 | 33.77 | 34.00 | 33.69 | 33.86 | 33.86 | 13,711 |
19 Apr 2024 | 33.84 | 33.88 | 33.57 | 33.64 | 33.64 | 33,450 |
18 Apr 2024 | 33.96 | 34.04 | 33.78 | 33.83 | 33.83 | 38,301 |
17 Apr 2024 | 34.18 | 34.18 | 33.81 | 33.81 | 33.81 | 30,618 |
16 Apr 2024 | 33.99 | 34.12 | 33.92 | 34.03 | 34.03 | 31,708 |
15 Apr 2024 | 34.47 | 34.52 | 34.00 | 34.06 | 34.06 | 55,972 |
12 Apr 2024 | 34.54 | 34.55 | 34.25 | 34.28 | 34.28 | 26,411 |
11 Apr 2024 | 34.53 | 34.77 | 34.38 | 34.72 | 34.72 | 35,155 |
10 Apr 2024 | 34.45 | 34.59 | 34.37 | 34.54 | 34.54 | 43,282 |
09 Apr 2024 | 34.80 | 34.80 | 34.52 | 34.75 | 34.75 | 100,051 |
08 Apr 2024 | 34.72 | 34.74 | 34.64 | 34.70 | 34.70 | 20,099 |
05 Apr 2024 | 34.53 | 34.77 | 34.50 | 34.69 | 34.69 | 41,174 |
04 Apr 2024 | 34.92 | 34.93 | 34.46 | 34.46 | 34.46 | 114,612 |
03 Apr 2024 | 34.60 | 34.81 | 34.60 | 34.69 | 34.69 | 84,226 |
02 Apr 2024 | 34.77 | 34.77 | 34.57 | 34.69 | 34.69 | 33,595 |
01 Apr 2024 | 35.28 | 35.28 | 34.76 | 34.90 | 34.90 | 190,071 |
28 Mar 2024 | 34.85 | 34.92 | 34.85 | 34.85 | 34.85 | 1,202,840 |
27 Mar 2024 | 34.90 | 34.90 | 34.85 | 34.85 | 34.85 | 1,115 |
26 Mar 2024 | 34.89 | 34.89 | 34.84 | 34.85 | 34.85 | 3,985 |
25 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 61 |
22 Mar 2024 | 34.84 | 34.88 | 34.83 | 34.84 | 34.84 | 10,917 |
21 Mar 2024 | 34.88 | 34.88 | 34.81 | 34.83 | 34.83 | 11,823 |
20 Mar 2024 | 34.79 | 34.84 | 34.76 | 34.82 | 34.82 | 4,820 |
19 Mar 2024 | 34.78 | 34.80 | 34.77 | 34.78 | 34.78 | 2,572 |
18 Mar 2024 | 34.75 | 34.78 | 34.75 | 34.76 | 34.76 | 2,134 |
15 Mar 2024 | 34.73 | 34.74 | 34.72 | 34.74 | 34.74 | 3,245 |
14 Mar 2024 | 34.73 | 34.74 | 34.73 | 34.74 | 34.74 | 1,389 |
13 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 2 |
12 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 291 |
11 Mar 2024 | 34.69 | 34.70 | 34.66 | 34.70 | 34.70 | 868 |
08 Mar 2024 | 34.73 | 34.73 | 34.69 | 34.69 | 34.69 | 308 |
07 Mar 2024 | 34.77 | 34.77 | 34.69 | 34.72 | 34.72 | 4,944 |
06 Mar 2024 | 34.66 | 34.66 | 34.65 | 34.65 | 34.65 | 1,643 |
05 Mar 2024 | 34.62 | 34.65 | 34.62 | 34.65 | 34.65 | 2,864 |
04 Mar 2024 | 34.64 | 34.69 | 34.64 | 34.69 | 34.69 | 3,537 |
01 Mar 2024 | 34.66 | 34.68 | 34.65 | 34.66 | 34.66 | 3,360 |
29 Feb 2024 | 34.63 | 34.65 | 34.62 | 34.65 | 34.65 | 1,164 |
28 Feb 2024 | 34.62 | 34.62 | 34.61 | 34.61 | 34.61 | 246 |
27 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2,248 |
26 Feb 2024 | 34.53 | 34.58 | 34.53 | 34.58 | 34.58 | 948 |
23 Feb 2024 | 34.57 | 34.59 | 34.56 | 34.58 | 34.58 | 2,668 |
22 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 82 |
21 Feb 2024 | 34.39 | 34.42 | 34.39 | 34.42 | 34.42 | 170 |
20 Feb 2024 | 34.37 | 34.39 | 34.33 | 34.39 | 34.39 | 444 |
16 Feb 2024 | 34.41 | 34.47 | 34.41 | 34.44 | 34.44 | 3,711 |
15 Feb 2024 | 34.43 | 34.43 | 34.40 | 34.42 | 34.42 | 630 |
14 Feb 2024 | 34.33 | 34.40 | 34.33 | 34.40 | 34.40 | 1,853 |
13 Feb 2024 | 34.35 | 34.36 | 34.22 | 34.27 | 34.27 | 6,319 |
12 Feb 2024 | 34.43 | 34.43 | 34.39 | 34.40 | 34.40 | 533 |
09 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1,181 |
08 Feb 2024 | 34.34 | 34.37 | 34.34 | 34.37 | 34.37 | 1,147 |
07 Feb 2024 | 34.35 | 34.36 | 34.35 | 34.36 | 34.36 | 148 |
06 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 69 |
05 Feb 2024 | 34.21 | 34.25 | 34.21 | 34.25 | 34.25 | 1,727 |
02 Feb 2024 | 34.13 | 34.25 | 34.13 | 34.25 | 34.25 | 18,994 |
01 Feb 2024 | 33.95 | 34.12 | 33.95 | 34.12 | 34.12 | 1,518 |
31 Jan 2024 | 34.04 | 34.05 | 33.97 | 33.97 | 33.97 | 5,088 |
30 Jan 2024 | 34.13 | 34.16 | 34.13 | 34.16 | 34.16 | 450 |
29 Jan 2024 | 34.10 | 34.16 | 34.10 | 34.16 | 34.16 | 2,969 |
26 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 113 |
25 Jan 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 2 |
24 Jan 2024 | 34.13 | 34.13 | 34.02 | 34.02 | 34.02 | 247 |
23 Jan 2024 | 33.87 | 34.00 | 33.87 | 34.00 | 34.00 | 771 |
22 Jan 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 30,814 |
19 Jan 2024 | 33.68 | 33.83 | 33.65 | 33.83 | 33.83 | 3,306 |
18 Jan 2024 | 33.49 | 33.65 | 33.49 | 33.65 | 33.65 | 290 |
17 Jan 2024 | 33.37 | 33.48 | 33.37 | 33.46 | 33.46 | 1,554 |
16 Jan 2024 | 33.58 | 33.58 | 33.52 | 33.52 | 33.52 | 3,026 |
12 Jan 2024 | 33.59 | 33.61 | 33.59 | 33.61 | 33.61 | 1,896 |
11 Jan 2024 | 33.56 | 33.62 | 33.56 | 33.61 | 33.61 | 848 |
10 Jan 2024 | 33.42 | 33.57 | 33.42 | 33.57 | 33.57 | 671 |
09 Jan 2024 | 33.46 | 33.49 | 33.45 | 33.46 | 33.46 | 1,179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |