Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 32.41 | 32.57 | 32.41 | 32.52 | 32.52 | 13,600 |
16 May 2024 | 32.44 | 32.51 | 32.38 | 32.41 | 32.41 | 22,600 |
15 May 2024 | 32.39 | 32.46 | 32.35 | 32.46 | 32.46 | 13,800 |
14 May 2024 | 32.20 | 32.33 | 32.20 | 32.29 | 32.29 | 19,200 |
13 May 2024 | 32.17 | 32.23 | 32.13 | 32.15 | 32.15 | 17,800 |
10 May 2024 | 32.20 | 32.20 | 32.02 | 32.08 | 32.08 | 16,700 |
09 May 2024 | 31.90 | 32.03 | 31.86 | 32.03 | 32.03 | 7,800 |
08 May 2024 | 31.72 | 31.93 | 31.72 | 31.92 | 31.92 | 13,800 |
07 May 2024 | 31.80 | 31.91 | 31.80 | 31.87 | 31.87 | 66,700 |
06 May 2024 | 31.73 | 31.78 | 31.72 | 31.78 | 31.78 | 81,300 |
03 May 2024 | 31.56 | 31.58 | 31.44 | 31.58 | 31.58 | 80,600 |
02 May 2024 | 31.29 | 31.40 | 31.24 | 31.39 | 31.39 | 11,000 |
01 May 2024 | 31.23 | 31.41 | 31.10 | 31.15 | 31.15 | 8,800 |
30 Apr 2024 | 31.44 | 31.44 | 31.22 | 31.22 | 31.22 | 8,000 |
29 Apr 2024 | 31.46 | 31.46 | 31.39 | 31.45 | 31.45 | 7,200 |
26 Apr 2024 | 31.22 | 31.38 | 31.22 | 31.38 | 31.38 | 4,600 |
25 Apr 2024 | 30.79 | 31.05 | 30.75 | 31.04 | 31.04 | 12,500 |
24 Apr 2024 | 31.19 | 31.19 | 31.03 | 31.15 | 31.15 | 9,300 |
23 Apr 2024 | 31.00 | 31.15 | 30.97 | 31.14 | 31.14 | 7,800 |
22 Apr 2024 | 30.73 | 30.97 | 30.71 | 30.91 | 30.91 | 17,400 |
19 Apr 2024 | 30.59 | 30.62 | 30.54 | 30.58 | 30.58 | 6,900 |
18 Apr 2024 | 30.60 | 30.72 | 30.54 | 30.60 | 30.60 | 21,500 |
17 Apr 2024 | 30.71 | 30.71 | 30.46 | 30.58 | 30.58 | 13,700 |
16 Apr 2024 | 30.68 | 30.72 | 30.57 | 30.65 | 30.65 | 16,000 |
15 Apr 2024 | 31.23 | 31.27 | 30.87 | 30.88 | 30.88 | 9,300 |
12 Apr 2024 | 31.24 | 31.24 | 30.95 | 30.98 | 30.98 | 24,800 |
11 Apr 2024 | 31.40 | 31.40 | 31.15 | 31.39 | 31.39 | 14,700 |
10 Apr 2024 | 31.13 | 31.24 | 31.11 | 31.24 | 31.24 | 14,900 |
09 Apr 2024 | 31.48 | 31.48 | 31.26 | 31.40 | 31.40 | 9,200 |
08 Apr 2024 | 31.36 | 31.41 | 31.33 | 31.35 | 31.35 | 16,700 |
05 Apr 2024 | 31.13 | 31.26 | 31.12 | 31.22 | 31.22 | 12,100 |
04 Apr 2024 | 31.49 | 31.50 | 31.08 | 31.11 | 31.11 | 10,400 |
03 Apr 2024 | 31.22 | 31.37 | 31.22 | 31.33 | 31.33 | 11,100 |
02 Apr 2024 | 31.34 | 31.34 | 31.23 | 31.29 | 31.29 | 8,800 |
01 Apr 2024 | 31.37 | 31.55 | 31.37 | 31.41 | 31.41 | 10,200 |
28 Mar 2024 | 31.39 | 31.45 | 31.38 | 31.42 | 31.42 | 10,200 |
27 Mar 2024 | 31.33 | 31.38 | 31.28 | 31.38 | 31.38 | 5,800 |
26 Mar 2024 | 31.26 | 31.31 | 31.23 | 31.23 | 31.23 | 8,700 |
25 Mar 2024 | 31.17 | 31.26 | 31.17 | 31.19 | 31.19 | 16,900 |
22 Mar 2024 | 31.26 | 31.31 | 31.24 | 31.26 | 31.26 | 14,200 |
21 Mar 2024 | 31.29 | 31.33 | 31.23 | 31.24 | 31.24 | 7,300 |
20 Mar 2024 | 30.87 | 31.15 | 30.87 | 31.13 | 31.13 | 15,000 |
19 Mar 2024 | 30.83 | 30.94 | 30.80 | 30.93 | 30.93 | 14,500 |
18 Mar 2024 | 30.85 | 30.87 | 30.81 | 30.81 | 30.81 | 6,800 |
15 Mar 2024 | 30.89 | 30.90 | 30.73 | 30.82 | 30.82 | 11,100 |
14 Mar 2024 | 30.93 | 30.93 | 30.68 | 30.74 | 30.74 | 8,100 |
13 Mar 2024 | 30.84 | 30.88 | 30.84 | 30.87 | 30.87 | 8,500 |
12 Mar 2024 | 30.79 | 30.89 | 30.71 | 30.89 | 30.89 | 5,900 |
11 Mar 2024 | 30.50 | 30.60 | 30.49 | 30.57 | 30.57 | 10,800 |
08 Mar 2024 | 30.79 | 30.82 | 30.64 | 30.65 | 30.65 | 14,800 |
07 Mar 2024 | 30.66 | 30.81 | 30.66 | 30.77 | 30.77 | 7,900 |
06 Mar 2024 | 30.63 | 30.68 | 30.58 | 30.60 | 30.60 | 13,500 |
05 Mar 2024 | 30.41 | 30.44 | 30.25 | 30.33 | 30.33 | 5,500 |
04 Mar 2024 | 30.49 | 30.52 | 30.42 | 30.47 | 30.47 | 20,600 |
01 Mar 2024 | 30.46 | 30.56 | 30.46 | 30.55 | 30.55 | 18,500 |
29 Feb 2024 | 30.22 | 30.27 | 30.17 | 30.25 | 30.25 | 76,300 |
28 Feb 2024 | 30.18 | 30.20 | 30.15 | 30.15 | 30.15 | 12,200 |
27 Feb 2024 | 30.34 | 30.36 | 30.32 | 30.34 | 30.34 | 4,100 |
26 Feb 2024 | 30.36 | 30.36 | 30.27 | 30.30 | 30.30 | 7,900 |
23 Feb 2024 | 30.34 | 30.41 | 30.33 | 30.39 | 30.39 | 14,000 |
22 Feb 2024 | 30.25 | 30.33 | 30.25 | 30.33 | 30.33 | 12,900 |
21 Feb 2024 | 30.00 | 30.05 | 29.95 | 30.05 | 30.05 | 52,200 |
20 Feb 2024 | 30.06 | 30.06 | 29.95 | 30.00 | 30.00 | 10,300 |
16 Feb 2024 | 29.95 | 30.05 | 29.95 | 29.95 | 29.95 | 9,500 |
15 Feb 2024 | 29.69 | 29.86 | 29.69 | 29.86 | 29.86 | 6,000 |
14 Feb 2024 | 29.59 | 29.69 | 29.55 | 29.68 | 29.68 | 49,300 |
13 Feb 2024 | 29.48 | 29.48 | 29.22 | 29.34 | 29.34 | 22,900 |
12 Feb 2024 | 29.70 | 29.75 | 29.68 | 29.69 | 29.69 | 9,400 |
09 Feb 2024 | 29.47 | 29.62 | 29.41 | 29.57 | 29.57 | 58,000 |
08 Feb 2024 | 29.48 | 29.50 | 29.39 | 29.47 | 29.47 | 25,700 |
07 Feb 2024 | 29.49 | 29.55 | 29.44 | 29.50 | 29.50 | 17,800 |
06 Feb 2024 | 29.38 | 29.52 | 29.38 | 29.52 | 29.52 | 12,600 |
05 Feb 2024 | 29.25 | 29.35 | 29.21 | 29.32 | 29.32 | 9,900 |
02 Feb 2024 | 29.18 | 29.30 | 29.17 | 29.30 | 29.30 | 17,200 |
01 Feb 2024 | 29.18 | 29.29 | 29.05 | 29.29 | 29.29 | 11,100 |
31 Jan 2024 | 29.23 | 29.26 | 29.05 | 29.10 | 29.10 | 18,000 |
30 Jan 2024 | 29.20 | 29.23 | 29.15 | 29.22 | 29.22 | 17,000 |
29 Jan 2024 | 29.28 | 29.32 | 29.18 | 29.31 | 29.31 | 25,800 |
26 Jan 2024 | 29.17 | 29.24 | 29.16 | 29.24 | 29.24 | 21,100 |
25 Jan 2024 | 29.05 | 29.11 | 29.00 | 29.11 | 29.11 | 10,500 |
24 Jan 2024 | 29.05 | 29.08 | 29.02 | 29.02 | 29.02 | 4,900 |
23 Jan 2024 | 28.79 | 28.88 | 28.78 | 28.87 | 28.87 | 7,200 |
22 Jan 2024 | 28.71 | 28.83 | 28.71 | 28.80 | 28.80 | 19,400 |
19 Jan 2024 | 28.67 | 28.81 | 28.59 | 28.80 | 28.80 | 54,700 |
18 Jan 2024 | 28.57 | 28.69 | 28.56 | 28.68 | 28.68 | 20,300 |
17 Jan 2024 | 28.47 | 28.47 | 28.36 | 28.46 | 28.46 | 14,200 |
16 Jan 2024 | 28.77 | 28.84 | 28.69 | 28.72 | 28.72 | 24,100 |
12 Jan 2024 | 28.98 | 29.04 | 28.94 | 28.98 | 28.98 | 29,200 |
11 Jan 2024 | 28.78 | 28.86 | 28.71 | 28.84 | 28.84 | 8,200 |
10 Jan 2024 | 28.79 | 28.92 | 28.79 | 28.86 | 28.86 | 24,800 |
09 Jan 2024 | 28.69 | 28.76 | 28.69 | 28.74 | 28.74 | 11,000 |
08 Jan 2024 | 28.75 | 28.99 | 28.75 | 28.98 | 28.98 | 14,400 |
05 Jan 2024 | 28.81 | 28.91 | 28.75 | 28.80 | 28.80 | 32,000 |
04 Jan 2024 | 28.75 | 28.90 | 28.75 | 28.80 | 28.80 | 19,700 |
03 Jan 2024 | 28.76 | 28.80 | 28.67 | 28.72 | 28.72 | 11,400 |
02 Jan 2024 | 28.81 | 28.96 | 28.80 | 28.86 | 28.86 | 55,300 |
29 Dec 2023 | 28.97 | 29.02 | 28.89 | 28.98 | 28.98 | 6,900 |
28 Dec 2023 | 28.98 | 28.98 | 28.93 | 28.94 | 28.94 | 14,800 |
27 Dec 2023 | 28.86 | 28.94 | 28.83 | 28.88 | 28.88 | 36,900 |
26 Dec 2023 | 28.73 | 28.90 | 28.73 | 28.88 | 28.88 | 17,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |