Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 34.19 | 34.31 | 34.19 | 34.26 | 34.26 | 33,052 |
08 May 2024 | 34.13 | 34.24 | 34.13 | 34.21 | 34.21 | 24,100 |
07 May 2024 | 34.18 | 34.23 | 34.15 | 34.18 | 34.18 | 41,300 |
06 May 2024 | 34.12 | 34.16 | 34.08 | 34.15 | 34.15 | 57,400 |
03 May 2024 | 34.03 | 34.08 | 33.93 | 33.99 | 33.99 | 97,200 |
02 May 2024 | 33.77 | 33.84 | 33.66 | 33.79 | 33.79 | 75,000 |
01 May 2024 | 33.65 | 33.91 | 33.64 | 33.68 | 33.68 | 56,500 |
30 Apr 2024 | 33.89 | 33.95 | 33.73 | 33.76 | 33.76 | 41,200 |
29 Apr 2024 | 33.99 | 33.99 | 33.88 | 33.97 | 33.97 | 20,100 |
26 Apr 2024 | 33.88 | 33.93 | 33.85 | 33.90 | 33.90 | 71,100 |
25 Apr 2024 | 33.60 | 33.75 | 33.55 | 33.72 | 33.72 | 19,400 |
24 Apr 2024 | 33.83 | 33.84 | 33.72 | 33.81 | 33.81 | 45,700 |
23 Apr 2024 | 33.69 | 33.82 | 33.69 | 33.78 | 33.78 | 181,000 |
22 Apr 2024 | 33.53 | 33.68 | 33.46 | 33.60 | 33.60 | 33,900 |
19 Apr 2024 | 33.56 | 33.58 | 33.39 | 33.41 | 33.41 | 52,500 |
18 Apr 2024 | 33.62 | 33.69 | 33.50 | 33.52 | 33.52 | 80,700 |
17 Apr 2024 | 33.74 | 33.74 | 33.51 | 33.55 | 33.55 | 23,300 |
16 Apr 2024 | 33.67 | 33.74 | 33.63 | 33.63 | 33.63 | 51,900 |
15 Apr 2024 | 33.93 | 33.95 | 33.65 | 33.67 | 33.67 | 34,700 |
12 Apr 2024 | 33.99 | 33.99 | 33.79 | 33.82 | 33.82 | 16,800 |
11 Apr 2024 | 33.98 | 34.09 | 33.87 | 34.07 | 34.07 | 23,800 |
10 Apr 2024 | 33.97 | 34.00 | 33.88 | 33.99 | 33.99 | 23,500 |
09 Apr 2024 | 34.09 | 34.11 | 33.97 | 34.07 | 34.07 | 31,400 |
08 Apr 2024 | 34.07 | 34.11 | 34.03 | 34.07 | 34.07 | 14,800 |
05 Apr 2024 | 33.96 | 34.11 | 33.92 | 34.07 | 34.07 | 11,800 |
04 Apr 2024 | 34.17 | 34.19 | 33.89 | 33.95 | 33.95 | 15,900 |
03 Apr 2024 | 34.04 | 34.13 | 34.01 | 34.04 | 34.04 | 43,800 |
02 Apr 2024 | 33.98 | 34.09 | 33.98 | 34.09 | 34.09 | 57,900 |
01 Apr 2024 | 34.16 | 34.22 | 34.09 | 34.12 | 34.12 | 189,600 |
28 Mar 2024 | 34.14 | 34.24 | 34.14 | 34.16 | 34.16 | 2,218,100 |
27 Mar 2024 | 34.13 | 34.17 | 34.08 | 34.14 | 34.14 | 39,200 |
26 Mar 2024 | 34.08 | 34.14 | 34.06 | 34.08 | 34.08 | 22,400 |
25 Mar 2024 | 34.04 | 34.11 | 34.03 | 34.11 | 34.11 | 35,400 |
22 Mar 2024 | 34.09 | 34.16 | 34.09 | 34.13 | 34.13 | 29,000 |
21 Mar 2024 | 34.14 | 34.19 | 34.11 | 34.13 | 34.13 | 34,000 |
20 Mar 2024 | 33.95 | 34.08 | 33.93 | 34.05 | 34.05 | 51,300 |
19 Mar 2024 | 33.82 | 33.96 | 33.80 | 33.96 | 33.96 | 64,700 |
18 Mar 2024 | 33.90 | 33.95 | 33.84 | 33.85 | 33.85 | 47,000 |
15 Mar 2024 | 33.82 | 33.84 | 33.75 | 33.77 | 33.77 | 29,200 |
14 Mar 2024 | 33.98 | 33.98 | 33.81 | 33.86 | 33.86 | 72,300 |
13 Mar 2024 | 33.91 | 33.96 | 33.87 | 33.89 | 33.89 | 62,300 |
12 Mar 2024 | 33.82 | 33.96 | 33.79 | 33.92 | 33.92 | 49,400 |
11 Mar 2024 | 33.77 | 33.80 | 33.71 | 33.78 | 33.78 | 41,700 |
08 Mar 2024 | 33.82 | 33.98 | 33.78 | 33.78 | 33.78 | 51,400 |
07 Mar 2024 | 33.82 | 33.93 | 33.74 | 33.90 | 33.90 | 74,400 |
06 Mar 2024 | 33.79 | 33.80 | 33.70 | 33.76 | 33.76 | 107,800 |
05 Mar 2024 | 33.73 | 33.78 | 33.62 | 33.66 | 33.66 | 25,200 |
04 Mar 2024 | 33.79 | 33.89 | 33.79 | 33.80 | 33.80 | 60,500 |
01 Mar 2024 | 33.72 | 33.88 | 33.72 | 33.84 | 33.84 | 1,100,600 |
29 Feb 2024 | 33.74 | 33.77 | 33.66 | 33.74 | 33.74 | 645,500 |
28 Feb 2024 | 33.64 | 33.71 | 33.63 | 33.65 | 33.65 | 51,800 |
27 Feb 2024 | 33.67 | 33.70 | 33.63 | 33.70 | 33.70 | 73,500 |
26 Feb 2024 | 33.71 | 33.73 | 33.64 | 33.64 | 33.64 | 141,400 |
23 Feb 2024 | 33.70 | 33.79 | 33.68 | 33.73 | 33.73 | 229,800 |
22 Feb 2024 | 33.59 | 33.73 | 33.53 | 33.71 | 33.71 | 144,100 |
21 Feb 2024 | 33.35 | 33.42 | 33.29 | 33.42 | 33.42 | 160,900 |
20 Feb 2024 | 33.40 | 33.43 | 33.31 | 33.36 | 33.36 | 120,600 |
16 Feb 2024 | 33.49 | 33.56 | 33.42 | 33.46 | 33.46 | 222,400 |
15 Feb 2024 | 33.52 | 33.54 | 33.44 | 33.54 | 33.54 | 513,100 |
14 Feb 2024 | 33.36 | 33.46 | 33.29 | 33.46 | 33.46 | 429,600 |
13 Feb 2024 | 33.37 | 33.37 | 33.15 | 33.28 | 33.28 | 247,700 |
12 Feb 2024 | 33.50 | 33.59 | 33.48 | 33.52 | 33.52 | 2,078,600 |
09 Feb 2024 | 33.46 | 33.55 | 33.40 | 33.55 | 33.55 | 325,700 |
08 Feb 2024 | 33.45 | 33.48 | 33.41 | 33.48 | 33.48 | 639,600 |
07 Feb 2024 | 33.37 | 33.46 | 33.36 | 33.46 | 33.46 | 2,448,200 |
06 Feb 2024 | 33.27 | 33.32 | 33.24 | 33.31 | 33.31 | 495,300 |
05 Feb 2024 | 33.27 | 33.31 | 33.17 | 33.25 | 33.25 | 1,112,300 |
02 Feb 2024 | 33.19 | 33.38 | 33.13 | 33.33 | 33.33 | 1,078,200 |
01 Feb 2024 | 33.09 | 33.20 | 32.97 | 33.19 | 33.19 | 2,423,300 |
31 Jan 2024 | 32.99 | 33.03 | 32.97 | 33.01 | 33.01 | 1,795,200 |
30 Jan 2024 | 33.03 | 33.03 | 32.95 | 32.98 | 32.98 | 595,400 |
29 Jan 2024 | 32.99 | 33.00 | 32.93 | 32.99 | 32.99 | 179,000 |
26 Jan 2024 | 32.90 | 32.98 | 32.90 | 32.98 | 32.98 | 142,900 |
25 Jan 2024 | 32.94 | 32.98 | 32.91 | 32.97 | 32.97 | 375,400 |
24 Jan 2024 | 32.97 | 32.97 | 32.91 | 32.91 | 32.91 | 114,100 |
23 Jan 2024 | 32.92 | 32.96 | 32.92 | 32.95 | 32.95 | 59,600 |
22 Jan 2024 | 32.92 | 32.94 | 32.90 | 32.92 | 32.92 | 28,800 |
19 Jan 2024 | 32.86 | 32.92 | 32.85 | 32.90 | 32.90 | 31,500 |
18 Jan 2024 | 32.79 | 32.86 | 32.78 | 32.85 | 32.85 | 24,600 |
17 Jan 2024 | 32.76 | 32.81 | 32.74 | 32.81 | 32.81 | 11,000 |
16 Jan 2024 | 32.81 | 32.86 | 32.76 | 32.81 | 32.81 | 9,200 |
12 Jan 2024 | 32.83 | 32.85 | 32.78 | 32.81 | 32.81 | 47,800 |
11 Jan 2024 | 32.81 | 32.82 | 32.76 | 32.80 | 32.80 | 15,300 |
10 Jan 2024 | 32.78 | 32.81 | 32.75 | 32.79 | 32.79 | 25,100 |
09 Jan 2024 | 32.71 | 32.76 | 32.71 | 32.74 | 32.74 | 31,600 |
08 Jan 2024 | 32.64 | 32.74 | 32.64 | 32.74 | 32.74 | 43,000 |
05 Jan 2024 | 32.54 | 32.66 | 32.54 | 32.58 | 32.58 | 9,500 |
04 Jan 2024 | 32.58 | 32.62 | 32.54 | 32.56 | 32.56 | 19,800 |
03 Jan 2024 | 32.59 | 32.62 | 32.56 | 32.57 | 32.57 | 47,400 |
02 Jan 2024 | 32.60 | 32.67 | 32.60 | 32.62 | 32.62 | 143,600 |
29 Dec 2023 | 32.68 | 32.69 | 32.62 | 32.65 | 32.65 | 40,500 |
28 Dec 2023 | 32.64 | 32.68 | 32.64 | 32.66 | 32.66 | 216,200 |
27 Dec 2023 | 32.66 | 32.66 | 32.60 | 32.64 | 32.64 | 302,200 |
26 Dec 2023 | 32.58 | 32.63 | 32.57 | 32.60 | 32.60 | 88,000 |
22 Dec 2023 | 32.57 | 32.59 | 32.54 | 32.56 | 32.56 | 237,000 |
21 Dec 2023 | 32.49 | 32.51 | 32.43 | 32.51 | 32.51 | 103,900 |
20 Dec 2023 | 32.54 | 32.60 | 32.40 | 32.40 | 32.40 | 191,000 |
19 Dec 2023 | 32.52 | 32.58 | 32.52 | 32.54 | 32.54 | 63,700 |
18 Dec 2023 | 32.50 | 32.56 | 32.50 | 32.51 | 32.51 | 40,600 |
15 Dec 2023 | 32.45 | 32.51 | 32.45 | 32.45 | 32.45 | 52,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |