Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.68 | 32.68 | 32.08 | 32.12 | 32.12 | 19,600 |
09 May 2024 | 32.38 | 32.69 | 32.24 | 32.59 | 32.59 | 13,900 |
08 May 2024 | 32.35 | 32.36 | 32.21 | 32.36 | 32.36 | 9,800 |
07 May 2024 | 32.74 | 32.74 | 32.31 | 32.53 | 32.53 | 11,900 |
06 May 2024 | 32.33 | 32.35 | 32.04 | 32.34 | 32.34 | 22,500 |
03 May 2024 | 32.11 | 32.41 | 32.11 | 32.27 | 32.27 | 13,500 |
02 May 2024 | 31.89 | 32.00 | 31.64 | 31.85 | 31.85 | 20,600 |
01 May 2024 | 31.21 | 32.28 | 31.21 | 31.75 | 31.75 | 11,300 |
30 Apr 2024 | 31.13 | 31.49 | 31.13 | 31.26 | 31.26 | 9,800 |
29 Apr 2024 | 30.83 | 31.39 | 30.83 | 31.22 | 31.22 | 18,400 |
26 Apr 2024 | 30.70 | 30.95 | 30.70 | 30.90 | 30.90 | 16,600 |
25 Apr 2024 | 31.22 | 31.22 | 30.41 | 30.90 | 30.90 | 16,500 |
24 Apr 2024 | 31.41 | 31.67 | 31.37 | 31.41 | 31.41 | 12,300 |
23 Apr 2024 | 31.29 | 31.80 | 31.29 | 31.57 | 31.57 | 32,300 |
22 Apr 2024 | 30.93 | 31.31 | 30.65 | 31.12 | 31.12 | 13,500 |
19 Apr 2024 | 30.90 | 30.97 | 30.53 | 30.80 | 30.80 | 58,100 |
18 Apr 2024 | 31.21 | 31.25 | 30.85 | 31.00 | 31.00 | 12,400 |
17 Apr 2024 | 31.55 | 31.60 | 31.15 | 31.22 | 31.22 | 12,300 |
16 Apr 2024 | 31.55 | 31.61 | 31.26 | 31.45 | 31.45 | 19,100 |
15 Apr 2024 | 32.06 | 32.06 | 31.41 | 31.51 | 31.51 | 21,000 |
12 Apr 2024 | 33.00 | 33.00 | 31.77 | 31.97 | 31.97 | 43,700 |
11 Apr 2024 | 32.75 | 32.93 | 32.53 | 32.76 | 32.76 | 26,000 |
10 Apr 2024 | 32.68 | 32.68 | 32.33 | 32.60 | 32.60 | 23,000 |
09 Apr 2024 | 33.12 | 33.16 | 32.88 | 33.16 | 33.16 | 11,900 |
08 Apr 2024 | 33.14 | 33.15 | 32.80 | 33.07 | 33.07 | 17,200 |
05 Apr 2024 | 32.54 | 33.17 | 32.20 | 33.05 | 33.05 | 30,600 |
04 Apr 2024 | 33.39 | 33.45 | 32.55 | 32.66 | 32.66 | 27,300 |
03 Apr 2024 | 33.01 | 33.16 | 32.90 | 33.13 | 33.13 | 26,100 |
02 Apr 2024 | 33.51 | 33.51 | 32.89 | 33.01 | 33.01 | 21,900 |
01 Apr 2024 | 34.18 | 34.48 | 33.58 | 33.82 | 33.82 | 31,700 |
28 Mar 2024 | 33.99 | 34.36 | 33.98 | 34.18 | 34.18 | 30,000 |
27 Mar 2024 | 33.71 | 33.96 | 33.43 | 33.96 | 33.96 | 29,800 |
26 Mar 2024 | 33.38 | 33.92 | 33.02 | 33.56 | 33.56 | 43,100 |
25 Mar 2024 | 33.22 | 33.46 | 33.19 | 33.26 | 33.26 | 37,300 |
22 Mar 2024 | 33.32 | 33.39 | 33.03 | 33.12 | 33.12 | 19,700 |
21 Mar 2024 | 33.53 | 33.68 | 33.20 | 33.20 | 33.20 | 35,900 |
20 Mar 2024 | 33.28 | 33.44 | 32.82 | 33.39 | 33.39 | 122,500 |
19 Mar 2024 | 33.12 | 33.40 | 32.85 | 33.28 | 33.28 | 11,000 |
18 Mar 2024 | 33.13 | 33.24 | 32.72 | 33.03 | 33.03 | 12,300 |
15 Mar 2024 | 33.13 | 33.33 | 32.89 | 32.95 | 32.95 | 28,500 |
14 Mar 2024 | 33.40 | 33.40 | 32.59 | 33.04 | 33.04 | 30,500 |
13 Mar 2024 | 33.77 | 33.92 | 33.50 | 33.62 | 33.62 | 36,400 |
12 Mar 2024 | 33.69 | 33.85 | 33.50 | 33.78 | 33.78 | 17,000 |
11 Mar 2024 | 34.32 | 34.32 | 33.48 | 33.48 | 33.48 | 26,500 |
08 Mar 2024 | 34.28 | 34.80 | 34.12 | 34.32 | 34.32 | 29,400 |
07 Mar 2024 | 34.52 | 34.56 | 34.26 | 34.28 | 34.28 | 35,600 |
06 Mar 2024 | 34.28 | 34.50 | 34.13 | 34.35 | 34.35 | 22,300 |
05 Mar 2024 | 34.63 | 34.71 | 33.85 | 34.05 | 34.05 | 30,900 |
04 Mar 2024 | 35.58 | 35.58 | 34.54 | 34.63 | 34.63 | 53,800 |
01 Mar 2024 | 34.02 | 35.01 | 34.02 | 34.89 | 34.89 | 36,000 |
29 Feb 2024 | 34.73 | 35.29 | 33.83 | 33.83 | 33.83 | 46,700 |
28 Feb 2024 | 35.02 | 35.06 | 34.45 | 34.59 | 34.59 | 43,900 |
27 Feb 2024 | 33.83 | 34.80 | 33.79 | 34.72 | 34.72 | 21,500 |
26 Feb 2024 | 33.14 | 33.70 | 32.99 | 33.39 | 33.39 | 87,200 |
23 Feb 2024 | 32.91 | 33.18 | 32.81 | 32.98 | 32.98 | 16,200 |
22 Feb 2024 | 32.62 | 33.06 | 32.50 | 32.89 | 32.89 | 7,100 |
21 Feb 2024 | 32.64 | 32.64 | 32.23 | 32.53 | 32.53 | 23,700 |
20 Feb 2024 | 33.11 | 33.11 | 32.52 | 32.64 | 32.64 | 23,500 |
16 Feb 2024 | 32.73 | 33.24 | 32.69 | 32.91 | 32.91 | 19,400 |
15 Feb 2024 | 32.53 | 32.83 | 32.34 | 32.67 | 32.67 | 15,600 |
14 Feb 2024 | 32.34 | 32.75 | 32.27 | 32.61 | 32.61 | 21,800 |
13 Feb 2024 | 32.58 | 32.58 | 32.00 | 32.17 | 32.17 | 23,000 |
12 Feb 2024 | 32.62 | 33.07 | 32.62 | 33.07 | 33.07 | 13,300 |
09 Feb 2024 | 32.28 | 32.70 | 31.86 | 32.62 | 32.62 | 16,900 |
08 Feb 2024 | 32.38 | 32.38 | 32.03 | 32.19 | 32.19 | 11,000 |
07 Feb 2024 | 32.10 | 32.10 | 31.69 | 31.69 | 31.69 | 13,500 |
06 Feb 2024 | 31.79 | 32.05 | 31.63 | 32.05 | 32.05 | 10,000 |
05 Feb 2024 | 31.63 | 31.85 | 31.50 | 31.80 | 31.80 | 10,000 |
02 Feb 2024 | 31.72 | 31.76 | 31.28 | 31.74 | 31.74 | 48,700 |
01 Feb 2024 | 31.31 | 31.88 | 31.01 | 31.80 | 31.80 | 11,800 |
31 Jan 2024 | 31.51 | 31.83 | 31.21 | 31.27 | 31.27 | 17,100 |
30 Jan 2024 | 31.84 | 31.84 | 31.37 | 31.47 | 31.47 | 14,600 |
29 Jan 2024 | 31.30 | 31.99 | 31.12 | 31.99 | 31.99 | 11,900 |
26 Jan 2024 | 31.30 | 31.50 | 31.25 | 31.34 | 31.34 | 27,400 |
25 Jan 2024 | 31.23 | 31.35 | 31.08 | 31.35 | 31.35 | 181,300 |
24 Jan 2024 | 31.57 | 31.59 | 31.07 | 31.10 | 31.10 | 57,100 |
23 Jan 2024 | 31.42 | 31.44 | 31.04 | 31.41 | 31.41 | 12,200 |
22 Jan 2024 | 31.15 | 31.55 | 31.15 | 31.42 | 31.42 | 17,000 |
19 Jan 2024 | 30.77 | 31.08 | 30.48 | 31.02 | 31.02 | 89,600 |
18 Jan 2024 | 30.92 | 30.95 | 30.52 | 30.79 | 30.79 | 15,700 |
17 Jan 2024 | 31.05 | 31.05 | 30.77 | 30.98 | 30.98 | 7,300 |
16 Jan 2024 | 31.50 | 31.50 | 31.00 | 31.19 | 31.19 | 18,000 |
12 Jan 2024 | 31.93 | 31.93 | 31.25 | 31.48 | 31.48 | 11,400 |
11 Jan 2024 | 31.84 | 31.84 | 31.20 | 31.62 | 31.62 | 12,500 |
10 Jan 2024 | 31.77 | 31.80 | 31.50 | 31.71 | 31.71 | 10,200 |
09 Jan 2024 | 31.59 | 31.91 | 31.59 | 31.86 | 31.86 | 98,800 |
08 Jan 2024 | 30.70 | 31.75 | 30.57 | 31.75 | 31.75 | 10,200 |
05 Jan 2024 | 30.51 | 30.67 | 30.27 | 30.58 | 30.58 | 8,600 |
04 Jan 2024 | 30.30 | 30.73 | 30.26 | 30.63 | 30.63 | 27,100 |
03 Jan 2024 | 30.70 | 30.70 | 30.15 | 30.27 | 30.27 | 7,800 |
02 Jan 2024 | 30.61 | 31.03 | 30.28 | 30.65 | 30.65 | 16,400 |
29 Dec 2023 | 30.99 | 30.99 | 30.61 | 30.61 | 30.61 | 6,700 |
28 Dec 2023 | 33.56 | 33.56 | 30.79 | 30.79 | 30.79 | 27,100 |
27 Dec 2023 | 30.69 | 31.38 | 30.60 | 30.94 | 30.94 | 18,800 |
26 Dec 2023 | 30.17 | 30.51 | 30.17 | 30.26 | 30.26 | 8,100 |
22 Dec 2023 | 30.00 | 30.25 | 29.76 | 30.15 | 30.15 | 11,700 |
21 Dec 2023 | 29.11 | 29.37 | 29.11 | 29.37 | 29.37 | 10,500 |
20 Dec 2023 | 29.72 | 29.72 | 29.01 | 29.04 | 29.04 | 22,700 |
19 Dec 2023 | 29.30 | 29.68 | 29.30 | 29.68 | 29.68 | 5,800 |
18 Dec 2023 | 29.30 | 29.30 | 29.00 | 29.08 | 29.08 | 14,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |