Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 33.18 | 33.21 | 33.11 | 33.18 | 33.18 | 44,100 |
16 May 2024 | 33.31 | 33.37 | 33.15 | 33.15 | 33.15 | 96,400 |
15 May 2024 | 33.00 | 33.26 | 32.98 | 33.24 | 33.24 | 45,200 |
14 May 2024 | 32.69 | 32.85 | 32.66 | 32.84 | 32.84 | 25,500 |
13 May 2024 | 32.72 | 32.72 | 32.63 | 32.68 | 32.68 | 22,100 |
10 May 2024 | 32.78 | 32.82 | 32.63 | 32.70 | 32.70 | 12,900 |
09 May 2024 | 32.51 | 32.65 | 32.49 | 32.65 | 32.65 | 14,300 |
08 May 2024 | 32.37 | 32.49 | 32.36 | 32.49 | 32.49 | 30,700 |
07 May 2024 | 32.52 | 32.54 | 32.44 | 32.50 | 32.50 | 50,500 |
06 May 2024 | 32.25 | 32.43 | 32.24 | 32.43 | 32.43 | 48,300 |
03 May 2024 | 32.03 | 32.14 | 31.93 | 32.10 | 32.10 | 265,700 |
02 May 2024 | 31.68 | 33.28 | 31.48 | 31.67 | 31.67 | 747,500 |
01 May 2024 | 31.39 | 31.84 | 31.36 | 31.43 | 31.43 | 41,600 |
30 Apr 2024 | 31.90 | 31.93 | 31.52 | 31.52 | 31.52 | 35,400 |
29 Apr 2024 | 32.00 | 32.01 | 31.83 | 31.96 | 31.96 | 43,400 |
26 Apr 2024 | 31.86 | 31.96 | 31.84 | 31.88 | 31.88 | 55,100 |
25 Apr 2024 | 31.24 | 31.59 | 31.24 | 31.54 | 31.54 | 9,100 |
24 Apr 2024 | 31.68 | 31.70 | 31.54 | 31.65 | 31.65 | 16,500 |
23 Apr 2024 | 31.39 | 31.72 | 31.39 | 31.67 | 31.67 | 24,800 |
22 Apr 2024 | 31.21 | 31.46 | 31.05 | 31.28 | 31.28 | 181,000 |
19 Apr 2024 | 31.31 | 31.32 | 30.91 | 31.01 | 31.01 | 51,300 |
18 Apr 2024 | 31.50 | 31.59 | 31.27 | 31.34 | 31.34 | 57,300 |
17 Apr 2024 | 31.70 | 31.70 | 31.34 | 31.41 | 31.41 | 36,600 |
16 Apr 2024 | 31.56 | 31.77 | 31.55 | 31.61 | 31.61 | 41,900 |
15 Apr 2024 | 32.28 | 32.28 | 31.60 | 31.67 | 31.67 | 30,300 |
12 Apr 2024 | 32.18 | 32.20 | 31.94 | 32.03 | 32.03 | 10,300 |
11 Apr 2024 | 32.30 | 32.56 | 32.12 | 32.52 | 32.52 | 8,400 |
10 Apr 2024 | 32.08 | 32.33 | 32.08 | 32.27 | 32.27 | 14,300 |
09 Apr 2024 | 32.47 | 32.48 | 32.22 | 32.48 | 32.48 | 7,500 |
08 Apr 2024 | 32.57 | 32.61 | 32.47 | 32.48 | 32.48 | 23,700 |
05 Apr 2024 | 32.25 | 32.61 | 32.25 | 32.54 | 32.54 | 44,700 |
04 Apr 2024 | 32.81 | 32.83 | 32.15 | 32.15 | 32.15 | 13,200 |
03 Apr 2024 | 32.38 | 32.64 | 32.38 | 32.55 | 32.55 | 49,300 |
02 Apr 2024 | 32.43 | 32.48 | 32.35 | 32.47 | 32.47 | 30,200 |
01 Apr 2024 | 32.84 | 32.84 | 32.60 | 32.72 | 32.72 | 39,400 |
28 Mar 2024 | 32.78 | 32.82 | 32.72 | 32.81 | 32.81 | 43,600 |
27 Mar 2024 | 32.66 | 32.75 | 32.53 | 32.75 | 32.75 | 22,800 |
26 Mar 2024 | 32.69 | 32.69 | 32.51 | 32.51 | 32.51 | 16,800 |
25 Mar 2024 | 32.62 | 32.67 | 32.56 | 32.60 | 32.60 | 25,100 |
22 Mar 2024 | 32.70 | 32.76 | 32.64 | 32.69 | 32.69 | 30,800 |
21 Mar 2024 | 32.85 | 32.85 | 32.72 | 32.72 | 32.72 | 29,900 |
20 Mar 2024 | 32.28 | 32.61 | 32.28 | 32.61 | 32.61 | 10,400 |
19 Mar 2024 | 32.04 | 32.31 | 32.03 | 32.31 | 32.31 | 8,300 |
18 Mar 2024 | 32.21 | 32.26 | 32.10 | 32.10 | 32.10 | 25,100 |
15 Mar 2024 | 31.90 | 32.03 | 31.87 | 31.92 | 31.92 | 27,100 |
14 Mar 2024 | 32.09 | 32.16 | 31.99 | 32.13 | 32.13 | 18,000 |
13 Mar 2024 | 32.23 | 32.26 | 32.17 | 32.23 | 32.23 | 11,300 |
12 Mar 2024 | 32.00 | 32.27 | 31.92 | 32.27 | 32.27 | 54,000 |
11 Mar 2024 | 31.90 | 31.90 | 31.74 | 31.88 | 31.88 | 23,100 |
08 Mar 2024 | 32.31 | 32.38 | 31.97 | 31.98 | 31.98 | 14,500 |
07 Mar 2024 | 32.05 | 32.25 | 32.05 | 32.24 | 32.24 | 10,900 |
06 Mar 2024 | 31.86 | 31.99 | 31.79 | 31.84 | 31.84 | 40,300 |
05 Mar 2024 | 31.94 | 31.97 | 31.53 | 31.97 | 31.97 | 33,500 |
04 Mar 2024 | 32.08 | 32.13 | 32.01 | 32.02 | 32.02 | 10,300 |
01 Mar 2024 | 31.80 | 32.04 | 31.76 | 32.04 | 32.04 | 9,100 |
29 Feb 2024 | 31.70 | 31.81 | 31.61 | 31.77 | 31.77 | 7,400 |
28 Feb 2024 | 31.56 | 31.60 | 31.52 | 31.57 | 31.57 | 5,300 |
27 Feb 2024 | 31.69 | 31.69 | 31.52 | 31.67 | 31.67 | 17,800 |
26 Feb 2024 | 31.78 | 31.78 | 31.63 | 31.63 | 31.63 | 18,700 |
23 Feb 2024 | 31.85 | 31.85 | 31.70 | 31.74 | 31.74 | 12,500 |
22 Feb 2024 | 31.46 | 31.70 | 31.43 | 31.67 | 31.67 | 57,300 |
21 Feb 2024 | 30.87 | 31.02 | 30.79 | 31.02 | 31.02 | 104,700 |
20 Feb 2024 | 31.09 | 31.09 | 30.87 | 30.97 | 30.97 | 12,200 |
16 Feb 2024 | 31.28 | 31.34 | 31.16 | 31.18 | 31.18 | 4,900 |
15 Feb 2024 | 31.19 | 31.30 | 31.19 | 31.30 | 31.30 | 3,200 |
14 Feb 2024 | 31.03 | 31.14 | 30.86 | 31.14 | 31.14 | 26,200 |
13 Feb 2024 | 30.81 | 30.92 | 30.60 | 30.81 | 30.81 | 19,000 |
12 Feb 2024 | 31.30 | 31.36 | 31.18 | 31.21 | 31.21 | 22,200 |
09 Feb 2024 | 31.15 | 31.26 | 31.11 | 31.26 | 31.26 | 10,000 |
08 Feb 2024 | 31.06 | 31.06 | 30.99 | 31.03 | 31.03 | 33,300 |
07 Feb 2024 | 30.85 | 31.03 | 30.85 | 31.02 | 31.02 | 11,200 |
06 Feb 2024 | 30.66 | 30.74 | 30.63 | 30.74 | 30.74 | 55,100 |
05 Feb 2024 | 30.77 | 30.77 | 30.56 | 30.71 | 30.71 | 41,600 |
02 Feb 2024 | 30.50 | 30.82 | 30.49 | 30.80 | 30.80 | 7,900 |
01 Feb 2024 | 30.19 | 30.39 | 30.15 | 30.39 | 30.39 | 17,300 |
31 Jan 2024 | 30.34 | 30.38 | 30.08 | 30.08 | 30.08 | 9,300 |
30 Jan 2024 | 30.60 | 30.60 | 30.46 | 30.52 | 30.52 | 10,500 |
29 Jan 2024 | 30.32 | 30.74 | 30.28 | 30.74 | 30.74 | 414,000 |
26 Jan 2024 | 30.22 | 30.34 | 30.22 | 30.25 | 30.25 | 10,000 |
25 Jan 2024 | 30.32 | 30.32 | 30.13 | 30.26 | 30.26 | 18,900 |
24 Jan 2024 | 30.33 | 30.35 | 30.15 | 30.15 | 30.15 | 19,900 |
23 Jan 2024 | 30.01 | 30.08 | 29.97 | 30.07 | 30.07 | 15,100 |
22 Jan 2024 | 30.06 | 30.08 | 29.99 | 29.99 | 29.99 | 10,500 |
19 Jan 2024 | 29.61 | 29.92 | 29.59 | 29.89 | 29.89 | 49,700 |
18 Jan 2024 | 29.36 | 29.55 | 29.30 | 29.54 | 29.54 | 137,800 |
17 Jan 2024 | 29.29 | 29.32 | 29.15 | 29.29 | 29.29 | 44,800 |
16 Jan 2024 | 29.49 | 29.55 | 29.32 | 29.46 | 29.46 | 40,200 |
12 Jan 2024 | 29.65 | 29.66 | 29.47 | 29.57 | 29.57 | 27,600 |
11 Jan 2024 | 29.59 | 29.59 | 29.31 | 29.51 | 29.51 | 14,700 |
10 Jan 2024 | 29.39 | 29.55 | 29.36 | 29.51 | 29.51 | 36,400 |
09 Jan 2024 | 29.26 | 29.43 | 29.17 | 29.32 | 29.32 | 751,200 |
08 Jan 2024 | 29.01 | 29.37 | 29.01 | 29.37 | 29.37 | 7,300 |
05 Jan 2024 | 29.00 | 29.00 | 28.90 | 28.95 | 28.95 | 18,600 |
04 Jan 2024 | 28.99 | 29.11 | 28.90 | 28.90 | 28.90 | 8,200 |
03 Jan 2024 | 29.05 | 29.10 | 28.98 | 28.98 | 28.98 | 21,800 |
02 Jan 2024 | 29.24 | 29.24 | 29.10 | 29.19 | 29.19 | 18,300 |
29 Dec 2023 | 29.47 | 29.47 | 29.28 | 29.40 | 29.40 | 8,600 |
28 Dec 2023 | 29.51 | 29.52 | 29.46 | 29.46 | 29.46 | 14,200 |
27 Dec 2023 | 29.43 | 29.44 | 29.37 | 29.41 | 29.41 | 9,700 |
26 Dec 2023 | 29.35 | 29.41 | 29.34 | 29.41 | 29.41 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |