Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 34.30 | 34.75 | 34.30 | 34.69 | 34.69 | 523,312 |
08 May 2024 | 34.10 | 34.48 | 34.10 | 34.44 | 34.44 | 371,400 |
07 May 2024 | 34.30 | 34.46 | 34.20 | 34.39 | 34.39 | 181,600 |
06 May 2024 | 34.18 | 34.36 | 34.10 | 34.30 | 34.30 | 342,600 |
03 May 2024 | 34.35 | 34.45 | 33.87 | 34.15 | 34.15 | 246,600 |
02 May 2024 | 34.44 | 34.44 | 33.91 | 34.01 | 34.01 | 240,600 |
01 May 2024 | 34.22 | 34.58 | 34.00 | 34.30 | 34.30 | 688,900 |
30 Apr 2024 | 34.06 | 34.47 | 34.00 | 34.04 | 34.04 | 200,300 |
29 Apr 2024 | 34.09 | 34.58 | 33.99 | 34.16 | 34.16 | 239,200 |
26 Apr 2024 | 34.06 | 34.15 | 33.72 | 34.06 | 34.06 | 200,400 |
25 Apr 2024 | 34.17 | 34.22 | 34.02 | 34.09 | 34.09 | 179,100 |
24 Apr 2024 | 34.31 | 34.45 | 34.07 | 34.38 | 34.38 | 218,300 |
23 Apr 2024 | 34.10 | 34.47 | 34.05 | 34.13 | 34.13 | 358,300 |
22 Apr 2024 | 34.00 | 34.40 | 33.86 | 34.10 | 34.10 | 467,800 |
19 Apr 2024 | 34.40 | 34.60 | 34.22 | 34.32 | 34.32 | 216,400 |
18 Apr 2024 | 34.65 | 34.83 | 34.45 | 34.45 | 34.45 | 415,800 |
17 Apr 2024 | 34.84 | 34.84 | 34.58 | 34.61 | 34.61 | 416,500 |
16 Apr 2024 | 34.65 | 34.90 | 34.59 | 34.61 | 34.61 | 209,000 |
15 Apr 2024 | 34.98 | 35.02 | 34.66 | 34.74 | 34.74 | 214,600 |
12 Apr 2024 | 34.81 | 35.08 | 34.77 | 34.98 | 34.98 | 326,400 |
11 Apr 2024 | 35.42 | 35.42 | 34.92 | 35.02 | 35.02 | 527,300 |
10 Apr 2024 | 34.66 | 35.13 | 34.63 | 34.97 | 34.97 | 605,800 |
09 Apr 2024 | 34.85 | 35.05 | 34.60 | 34.93 | 34.93 | 263,800 |
08 Apr 2024 | 35.05 | 35.09 | 34.50 | 34.70 | 34.70 | 1,512,600 |
05 Apr 2024 | 34.65 | 35.04 | 34.60 | 34.97 | 34.97 | 217,100 |
04 Apr 2024 | 35.10 | 35.24 | 34.62 | 34.65 | 34.65 | 399,000 |
03 Apr 2024 | 34.53 | 35.14 | 34.53 | 35.08 | 35.08 | 388,400 |
02 Apr 2024 | 34.78 | 35.03 | 34.65 | 34.85 | 34.85 | 418,900 |
01 Apr 2024 | 34.96 | 35.24 | 34.86 | 34.87 | 34.87 | 321,900 |
28 Mar 2024 | 35.15 | 35.25 | 34.90 | 34.96 | 34.96 | 231,800 |
27 Mar 2024 | 35.17 | 35.25 | 35.00 | 35.15 | 35.15 | 346,300 |
26 Mar 2024 | 35.10 | 35.40 | 34.92 | 35.07 | 35.07 | 310,300 |
25 Mar 2024 | 34.94 | 35.39 | 34.90 | 34.94 | 34.94 | 349,000 |
22 Mar 2024 | 35.00 | 35.11 | 34.89 | 34.89 | 34.89 | 324,000 |
21 Mar 2024 | 35.00 | 35.25 | 34.90 | 34.97 | 34.97 | 520,900 |
20 Mar 2024 | 34.97 | 35.20 | 34.89 | 35.00 | 35.00 | 338,200 |
19 Mar 2024 | 34.92 | 35.34 | 34.92 | 34.99 | 34.99 | 261,500 |
18 Mar 2024 | 35.00 | 35.22 | 34.90 | 34.94 | 34.94 | 539,700 |
15 Mar 2024 | 34.84 | 35.18 | 34.84 | 35.00 | 35.00 | 1,624,000 |
14 Mar 2024 | 35.30 | 35.40 | 34.90 | 34.99 | 34.99 | 513,500 |
13 Mar 2024 | 35.25 | 35.50 | 35.19 | 35.35 | 35.35 | 597,000 |
12 Mar 2024 | 35.25 | 35.33 | 35.00 | 35.24 | 35.24 | 412,700 |
11 Mar 2024 | 35.50 | 35.65 | 35.16 | 35.16 | 35.16 | 280,000 |
08 Mar 2024 | 35.75 | 35.80 | 35.36 | 35.54 | 35.54 | 582,600 |
07 Mar 2024 | 35.90 | 35.90 | 35.65 | 35.77 | 35.77 | 398,300 |
06 Mar 2024 | 35.68 | 36.00 | 35.60 | 35.71 | 35.71 | 749,500 |
05 Mar 2024 | 35.62 | 35.85 | 35.08 | 35.58 | 35.58 | 758,700 |
04 Mar 2024 | 35.46 | 35.70 | 34.25 | 35.64 | 35.64 | 2,333,800 |
01 Mar 2024 | 36.63 | 37.10 | 36.40 | 36.45 | 36.45 | 341,700 |
29 Feb 2024 | 36.97 | 37.45 | 36.50 | 36.63 | 36.63 | 816,000 |
28 Feb 2024 | 39.22 | 39.27 | 36.17 | 37.00 | 37.00 | 1,264,600 |
27 Feb 2024 | 38.78 | 39.79 | 38.33 | 39.56 | 39.56 | 502,600 |
26 Feb 2024 | 38.21 | 38.99 | 37.90 | 38.69 | 38.69 | 228,300 |
23 Feb 2024 | 38.05 | 38.56 | 38.00 | 38.28 | 38.28 | 441,700 |
22 Feb 2024 | 38.17 | 38.81 | 38.11 | 38.33 | 38.33 | 229,400 |
21 Feb 2024 | 37.87 | 38.50 | 37.83 | 38.28 | 38.28 | 174,200 |
20 Feb 2024 | 37.51 | 38.10 | 37.40 | 38.06 | 38.06 | 307,400 |
16 Feb 2024 | 37.80 | 38.19 | 37.58 | 37.68 | 37.68 | 154,400 |
15 Feb 2024 | 37.78 | 38.58 | 37.60 | 37.99 | 37.99 | 397,200 |
14 Feb 2024 | 37.71 | 37.89 | 37.35 | 37.57 | 37.57 | 225,500 |
13 Feb 2024 | 37.06 | 37.49 | 37.05 | 37.25 | 37.25 | 375,200 |
12 Feb 2024 | 37.68 | 38.00 | 37.07 | 37.87 | 37.87 | 364,800 |
09 Feb 2024 | 37.23 | 38.00 | 37.00 | 37.40 | 37.40 | 352,200 |
08 Feb 2024 | 37.75 | 38.17 | 37.05 | 37.26 | 37.26 | 740,200 |
07 Feb 2024 | 38.71 | 38.95 | 37.62 | 37.75 | 37.75 | 368,900 |
06 Feb 2024 | 38.35 | 38.71 | 37.94 | 38.60 | 38.60 | 255,500 |
05 Feb 2024 | 37.00 | 38.39 | 36.88 | 38.39 | 38.39 | 417,700 |
02 Feb 2024 | 37.68 | 38.11 | 37.27 | 37.27 | 37.27 | 252,200 |
01 Feb 2024 | 38.72 | 39.00 | 37.70 | 37.97 | 37.97 | 620,700 |
31 Jan 2024 | 38.61 | 38.83 | 38.12 | 38.53 | 38.53 | 511,200 |
30 Jan 2024 | 37.71 | 38.78 | 37.41 | 38.75 | 38.75 | 706,900 |
29 Jan 2024 | 37.58 | 38.11 | 37.21 | 38.00 | 38.00 | 681,800 |
26 Jan 2024 | 37.65 | 38.34 | 37.54 | 37.60 | 37.60 | 632,300 |
25 Jan 2024 | 36.30 | 37.61 | 36.20 | 37.50 | 37.50 | 2,438,200 |
24 Jan 2024 | 36.95 | 36.98 | 36.25 | 36.25 | 36.25 | 1,097,800 |
23 Jan 2024 | 35.50 | 37.18 | 34.95 | 36.30 | 36.30 | 11,360,300 |
22 Jan 2024 | 34.03 | 35.00 | 32.80 | 33.33 | 33.33 | 340,900 |
19 Jan 2024 | 33.07 | 35.24 | 32.42 | 33.76 | 33.76 | 737,900 |
18 Jan 2024 | 33.43 | 33.45 | 32.04 | 32.76 | 32.76 | 452,600 |
17 Jan 2024 | 34.43 | 34.55 | 32.18 | 33.32 | 33.32 | 583,700 |
16 Jan 2024 | 34.09 | 35.14 | 33.36 | 35.00 | 35.00 | 278,100 |
12 Jan 2024 | 37.30 | 38.39 | 34.44 | 34.90 | 34.90 | 669,800 |
11 Jan 2024 | 36.27 | 37.07 | 35.00 | 37.00 | 37.00 | 380,500 |
10 Jan 2024 | 36.18 | 37.10 | 35.73 | 36.92 | 36.92 | 378,900 |
09 Jan 2024 | 35.49 | 36.85 | 35.10 | 36.30 | 36.30 | 279,400 |
08 Jan 2024 | 35.09 | 36.35 | 32.04 | 36.35 | 36.35 | 933,900 |
05 Jan 2024 | 36.33 | 36.69 | 34.71 | 35.48 | 35.48 | 935,100 |
04 Jan 2024 | 38.41 | 39.40 | 36.56 | 37.03 | 37.03 | 914,300 |
03 Jan 2024 | 38.37 | 38.62 | 36.65 | 38.25 | 38.25 | 588,800 |
02 Jan 2024 | 37.15 | 38.88 | 36.18 | 38.04 | 38.04 | 941,900 |
29 Dec 2023 | 34.83 | 39.50 | 33.95 | 38.00 | 38.00 | 1,448,400 |
28 Dec 2023 | 34.39 | 35.00 | 33.50 | 34.94 | 34.94 | 540,100 |
27 Dec 2023 | 33.67 | 34.50 | 33.20 | 34.45 | 34.45 | 524,900 |
26 Dec 2023 | 31.50 | 34.56 | 31.50 | 33.60 | 33.60 | 509,600 |
22 Dec 2023 | 30.28 | 32.41 | 29.99 | 31.27 | 31.27 | 330,000 |
21 Dec 2023 | 29.75 | 30.53 | 29.09 | 29.88 | 29.88 | 334,700 |
20 Dec 2023 | 29.77 | 29.90 | 28.51 | 29.04 | 29.04 | 485,100 |
19 Dec 2023 | 28.00 | 30.28 | 27.75 | 29.99 | 29.99 | 679,800 |
18 Dec 2023 | 28.07 | 28.85 | 27.56 | 27.89 | 27.89 | 283,500 |
15 Dec 2023 | 27.83 | 28.71 | 27.55 | 28.13 | 28.13 | 756,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |