Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 35.45 | 35.53 | 35.44 | 35.44 | 35.44 | 1,000 |
10 May 2024 | 35.44 | 35.46 | 35.43 | 35.46 | 35.46 | 2,300 |
09 May 2024 | 35.18 | 35.34 | 35.18 | 35.34 | 35.34 | 13,900 |
08 May 2024 | 35.13 | 35.18 | 35.12 | 35.16 | 35.16 | 3,300 |
07 May 2024 | 35.22 | 35.28 | 35.17 | 35.21 | 35.21 | 4,300 |
06 May 2024 | 34.90 | 35.05 | 34.90 | 35.05 | 35.05 | 4,700 |
03 May 2024 | 34.60 | 34.78 | 34.60 | 34.75 | 34.75 | 3,500 |
02 May 2024 | 34.12 | 34.43 | 34.12 | 34.42 | 34.42 | 4,900 |
01 May 2024 | 34.15 | 34.56 | 34.06 | 34.12 | 34.12 | 4,100 |
30 Apr 2024 | 34.78 | 34.78 | 34.31 | 34.31 | 34.31 | 6,700 |
29 Apr 2024 | 34.90 | 34.90 | 34.73 | 34.86 | 34.86 | 3,900 |
26 Apr 2024 | 34.85 | 34.87 | 34.78 | 34.79 | 34.79 | 20,600 |
25 Apr 2024 | 34.37 | 34.60 | 34.26 | 34.57 | 34.57 | 18,900 |
24 Apr 2024 | 34.77 | 34.79 | 34.59 | 34.70 | 34.70 | 9,200 |
23 Apr 2024 | 34.67 | 34.67 | 34.59 | 34.59 | 34.59 | 7,900 |
22 Apr 2024 | 34.08 | 34.49 | 34.08 | 34.27 | 34.27 | 11,400 |
19 Apr 2024 | 34.21 | 34.27 | 33.96 | 34.05 | 34.05 | 3,500 |
18 Apr 2024 | 34.39 | 34.45 | 34.17 | 34.24 | 34.24 | 16,400 |
17 Apr 2024 | 34.49 | 34.60 | 34.36 | 34.38 | 34.38 | 4,700 |
16 Apr 2024 | 34.61 | 34.71 | 34.52 | 34.63 | 34.63 | 5,000 |
15 Apr 2024 | 35.44 | 35.44 | 34.60 | 34.64 | 34.64 | 6,900 |
12 Apr 2024 | 35.12 | 35.12 | 34.92 | 35.00 | 35.00 | 6,900 |
11 Apr 2024 | 35.37 | 35.67 | 35.37 | 35.63 | 35.63 | 4,000 |
10 Apr 2024 | 35.63 | 35.64 | 35.44 | 35.51 | 35.51 | 8,900 |
09 Apr 2024 | 36.11 | 36.11 | 35.74 | 36.02 | 36.02 | 14,400 |
08 Apr 2024 | 35.91 | 36.01 | 35.91 | 35.95 | 35.95 | 2,300 |
05 Apr 2024 | 35.54 | 35.98 | 35.54 | 35.97 | 35.97 | 14,100 |
04 Apr 2024 | 36.41 | 36.41 | 35.60 | 35.62 | 35.62 | 9,700 |
03 Apr 2024 | 36.23 | 36.29 | 36.12 | 36.18 | 36.18 | 11,500 |
02 Apr 2024 | 36.15 | 36.19 | 36.03 | 36.19 | 36.19 | 1,300 |
01 Apr 2024 | 36.58 | 36.62 | 36.46 | 36.52 | 36.52 | 8,400 |
28 Mar 2024 | 36.70 | 36.74 | 36.63 | 36.68 | 36.68 | 7,200 |
27 Mar 2024 | 36.33 | 36.55 | 36.33 | 36.55 | 36.55 | 4,200 |
26 Mar 2024 | 36.31 | 36.34 | 36.22 | 36.22 | 36.22 | 2,000 |
25 Mar 2024 | 36.23 | 36.26 | 36.16 | 36.16 | 36.16 | 4,000 |
22 Mar 2024 | 36.49 | 36.50 | 36.32 | 36.32 | 36.32 | 3,100 |
21 Mar 2024 | 36.53 | 36.69 | 36.50 | 36.57 | 36.57 | 5,400 |
20 Mar 2024 | 35.95 | 36.26 | 35.90 | 36.26 | 36.26 | 7,900 |
19 Mar 2024 | 35.55 | 35.95 | 35.55 | 35.95 | 35.95 | 28,800 |
18 Mar 2024 | 35.94 | 35.94 | 35.78 | 35.78 | 35.78 | 2,000 |
15 Mar 2024 | 35.64 | 35.72 | 35.58 | 35.63 | 35.63 | 11,600 |
14 Mar 2024 | 36.14 | 36.14 | 35.82 | 35.84 | 35.84 | 10,000 |
13 Mar 2024 | 36.22 | 36.25 | 36.11 | 36.11 | 36.11 | 11,300 |
12 Mar 2024 | 36.01 | 36.24 | 36.00 | 36.22 | 36.22 | 6,900 |
11 Mar 2024 | 35.80 | 35.90 | 35.67 | 35.86 | 35.86 | 16,000 |
08 Mar 2024 | 36.10 | 36.10 | 35.93 | 35.93 | 35.93 | 2,300 |
07 Mar 2024 | 35.93 | 36.25 | 35.93 | 36.20 | 36.20 | 7,000 |
06 Mar 2024 | 35.72 | 35.97 | 35.72 | 35.81 | 35.81 | 9,900 |
05 Mar 2024 | 35.76 | 35.76 | 35.40 | 35.56 | 35.56 | 13,200 |
04 Mar 2024 | 35.89 | 36.12 | 35.89 | 36.01 | 36.01 | 7,700 |
01 Mar 2024 | 35.70 | 36.00 | 35.70 | 35.97 | 35.97 | 21,000 |
29 Feb 2024 | 35.60 | 35.67 | 35.49 | 35.67 | 35.67 | 12,500 |
28 Feb 2024 | 35.28 | 35.44 | 35.28 | 35.39 | 35.39 | 21,500 |
27 Feb 2024 | 35.38 | 35.45 | 35.35 | 35.45 | 35.45 | 7,000 |
26 Feb 2024 | 35.40 | 35.50 | 35.35 | 35.35 | 35.35 | 12,800 |
23 Feb 2024 | 35.35 | 35.45 | 35.35 | 35.36 | 35.36 | 8,800 |
22 Feb 2024 | 34.99 | 35.22 | 34.97 | 35.22 | 35.22 | 4,200 |
21 Feb 2024 | 34.39 | 34.51 | 34.32 | 34.51 | 34.51 | 7,200 |
20 Feb 2024 | 34.55 | 34.74 | 34.55 | 34.64 | 34.64 | 11,200 |
16 Feb 2024 | 34.99 | 35.12 | 34.84 | 34.84 | 34.84 | 13,400 |
15 Feb 2024 | 35.00 | 35.15 | 35.00 | 35.09 | 35.09 | 16,500 |
14 Feb 2024 | 34.85 | 34.88 | 34.75 | 34.88 | 34.88 | 8,700 |
13 Feb 2024 | 34.51 | 34.63 | 34.36 | 34.53 | 34.53 | 6,300 |
12 Feb 2024 | 35.08 | 35.25 | 35.06 | 35.09 | 35.09 | 6,100 |
09 Feb 2024 | 34.89 | 35.14 | 34.89 | 35.08 | 35.08 | 6,700 |
08 Feb 2024 | 34.90 | 34.90 | 34.77 | 34.84 | 34.84 | 16,900 |
07 Feb 2024 | 34.71 | 34.91 | 34.65 | 34.83 | 34.83 | 17,500 |
06 Feb 2024 | 34.59 | 34.63 | 34.45 | 34.55 | 34.55 | 43,600 |
05 Feb 2024 | 34.73 | 34.73 | 34.41 | 34.59 | 34.59 | 21,900 |
02 Feb 2024 | 34.48 | 34.80 | 34.43 | 34.70 | 34.70 | 133,100 |
01 Feb 2024 | 34.21 | 34.49 | 34.07 | 34.48 | 34.48 | 334,800 |
31 Jan 2024 | 34.45 | 34.50 | 34.10 | 34.12 | 34.12 | 35,700 |
30 Jan 2024 | 34.32 | 34.58 | 34.32 | 34.55 | 34.55 | 23,400 |
29 Jan 2024 | 34.24 | 34.54 | 34.22 | 34.54 | 34.54 | 9,100 |
26 Jan 2024 | 34.24 | 34.28 | 34.19 | 34.22 | 34.22 | 16,500 |
25 Jan 2024 | 34.40 | 34.40 | 34.17 | 34.30 | 34.30 | 9,600 |
24 Jan 2024 | 34.41 | 34.41 | 34.11 | 34.11 | 34.11 | 14,200 |
23 Jan 2024 | 34.16 | 34.17 | 34.07 | 34.17 | 34.17 | 4,400 |
22 Jan 2024 | 34.00 | 34.18 | 34.00 | 34.16 | 34.16 | 5,000 |
19 Jan 2024 | 33.60 | 33.96 | 33.60 | 33.94 | 33.94 | 3,900 |
18 Jan 2024 | 33.33 | 33.51 | 33.23 | 33.51 | 33.51 | 3,400 |
17 Jan 2024 | 33.15 | 33.17 | 33.10 | 33.16 | 33.16 | 4,900 |
16 Jan 2024 | 33.28 | 33.45 | 33.24 | 33.34 | 33.34 | 20,800 |
12 Jan 2024 | 33.48 | 33.48 | 33.28 | 33.39 | 33.39 | 15,800 |
11 Jan 2024 | 33.24 | 33.36 | 33.05 | 33.36 | 33.36 | 3,600 |
10 Jan 2024 | 33.07 | 33.28 | 33.07 | 33.21 | 33.21 | 9,300 |
09 Jan 2024 | 32.86 | 33.16 | 32.86 | 33.08 | 33.08 | 19,800 |
08 Jan 2024 | 32.61 | 33.13 | 32.61 | 33.12 | 33.12 | 9,100 |
05 Jan 2024 | 32.50 | 32.75 | 32.50 | 32.58 | 32.58 | 17,000 |
04 Jan 2024 | 32.54 | 32.74 | 32.54 | 32.56 | 32.56 | 12,800 |
03 Jan 2024 | 32.70 | 32.72 | 32.55 | 32.58 | 32.58 | 13,200 |
02 Jan 2024 | 33.09 | 33.09 | 32.81 | 32.95 | 32.95 | 55,100 |
29 Dec 2023 | 33.32 | 33.37 | 33.13 | 33.22 | 33.22 | 13,100 |
28 Dec 2023 | 33.26 | 33.38 | 33.26 | 33.32 | 33.32 | 4,700 |
27 Dec 2023 | 33.21 | 33.30 | 33.18 | 33.26 | 33.26 | 17,000 |
26 Dec 2023 | 33.12 | 33.28 | 33.09 | 33.22 | 33.22 | 15,500 |
22 Dec 2023 | 33.13 | 33.16 | 33.00 | 33.09 | 33.09 | 5,400 |
21 Dec 2023 | 33.02 | 33.03 | 32.83 | 33.03 | 33.03 | 20,700 |
20 Dec 2023 | 33.08 | 33.23 | 32.65 | 32.65 | 32.65 | 19,800 |
19 Dec 2023 | 33.00 | 33.20 | 33.00 | 33.17 | 33.17 | 5,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |