Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.23 | 32.25 | 31.90 | 31.98 | 31.98 | 74,800 |
09 May 2024 | 32.04 | 32.21 | 31.99 | 32.11 | 32.11 | 77,400 |
08 May 2024 | 32.14 | 32.14 | 31.80 | 31.96 | 31.96 | 121,900 |
07 May 2024 | 32.61 | 32.67 | 32.30 | 32.48 | 32.48 | 73,700 |
06 May 2024 | 32.41 | 32.67 | 32.39 | 32.66 | 32.66 | 82,400 |
03 May 2024 | 32.88 | 32.91 | 32.10 | 32.19 | 32.19 | 247,700 |
02 May 2024 | 32.21 | 32.34 | 31.55 | 32.32 | 32.32 | 61,200 |
01 May 2024 | 32.12 | 32.93 | 31.83 | 32.19 | 32.19 | 230,900 |
30 Apr 2024 | 32.54 | 32.70 | 31.97 | 31.99 | 31.99 | 106,600 |
29 Apr 2024 | 33.00 | 33.12 | 32.67 | 32.78 | 32.78 | 118,600 |
26 Apr 2024 | 32.63 | 32.96 | 32.49 | 32.81 | 32.81 | 129,700 |
25 Apr 2024 | 32.01 | 32.33 | 31.76 | 32.29 | 32.29 | 146,100 |
24 Apr 2024 | 32.81 | 32.89 | 32.36 | 32.66 | 32.66 | 42,500 |
23 Apr 2024 | 31.91 | 32.76 | 31.90 | 32.63 | 32.63 | 400,500 |
22 Apr 2024 | 31.58 | 31.94 | 31.23 | 31.82 | 31.82 | 277,400 |
19 Apr 2024 | 31.53 | 31.79 | 31.17 | 31.35 | 31.35 | 323,200 |
18 Apr 2024 | 31.97 | 32.21 | 31.67 | 31.67 | 31.67 | 80,600 |
17 Apr 2024 | 32.05 | 32.23 | 31.80 | 31.82 | 31.82 | 139,400 |
16 Apr 2024 | 31.77 | 32.13 | 31.58 | 31.91 | 31.91 | 70,200 |
15 Apr 2024 | 33.19 | 33.19 | 31.89 | 31.93 | 31.93 | 209,400 |
12 Apr 2024 | 33.41 | 33.51 | 32.90 | 33.01 | 33.01 | 58,100 |
11 Apr 2024 | 33.66 | 33.86 | 33.35 | 33.86 | 33.86 | 71,700 |
10 Apr 2024 | 33.36 | 33.71 | 33.25 | 33.45 | 33.45 | 103,000 |
09 Apr 2024 | 34.10 | 34.38 | 34.03 | 34.33 | 34.33 | 59,700 |
08 Apr 2024 | 34.00 | 34.10 | 33.69 | 33.99 | 33.99 | 34,900 |
05 Apr 2024 | 33.52 | 33.96 | 33.37 | 33.75 | 33.75 | 206,400 |
04 Apr 2024 | 34.22 | 34.44 | 33.46 | 33.52 | 33.52 | 452,900 |
03 Apr 2024 | 33.61 | 33.96 | 33.59 | 33.82 | 33.82 | 125,500 |
02 Apr 2024 | 33.70 | 33.90 | 33.44 | 33.85 | 33.85 | 132,700 |
01 Apr 2024 | 34.92 | 34.92 | 34.26 | 34.36 | 34.36 | 177,400 |
28 Mar 2024 | 34.83 | 35.19 | 34.75 | 34.82 | 34.82 | 141,200 |
27 Mar 2024 | 34.90 | 35.07 | 34.50 | 34.82 | 34.82 | 99,200 |
26 Mar 2024 | 34.89 | 34.98 | 34.57 | 34.60 | 34.60 | 34,400 |
25 Mar 2024 | 34.53 | 34.75 | 34.51 | 34.56 | 34.56 | 90,300 |
22 Mar 2024 | 34.98 | 35.10 | 34.55 | 34.67 | 34.67 | 105,800 |
21 Mar 2024 | 35.33 | 35.62 | 35.04 | 35.04 | 35.04 | 103,100 |
20 Mar 2024 | 34.38 | 35.08 | 34.33 | 34.92 | 34.92 | 100,200 |
19 Mar 2024 | 34.03 | 34.53 | 33.81 | 34.47 | 34.47 | 135,900 |
18 Mar 2024 | 34.19 | 34.49 | 33.82 | 34.32 | 34.32 | 149,200 |
15 Mar 2024 | 34.07 | 34.12 | 33.67 | 33.83 | 33.83 | 191,800 |
14 Mar 2024 | 35.18 | 35.20 | 34.26 | 34.52 | 34.52 | 225,400 |
13 Mar 2024 | 35.16 | 35.51 | 35.03 | 35.22 | 35.22 | 272,200 |
12 Mar 2024 | 35.39 | 35.47 | 34.87 | 35.26 | 35.26 | 236,800 |
11 Mar 2024 | 34.91 | 35.33 | 34.90 | 35.15 | 35.15 | 124,500 |
08 Mar 2024 | 35.40 | 35.86 | 34.97 | 35.14 | 35.14 | 175,100 |
07 Mar 2024 | 34.86 | 35.16 | 34.53 | 35.03 | 35.03 | 183,000 |
06 Mar 2024 | 34.66 | 34.90 | 34.27 | 34.54 | 34.54 | 688,400 |
05 Mar 2024 | 35.11 | 35.11 | 33.80 | 34.01 | 34.01 | 365,000 |
04 Mar 2024 | 35.81 | 35.97 | 35.33 | 35.64 | 35.64 | 337,600 |
01 Mar 2024 | 35.79 | 35.85 | 35.27 | 35.80 | 35.80 | 111,200 |
29 Feb 2024 | 35.71 | 35.94 | 35.41 | 35.76 | 35.76 | 199,200 |
28 Feb 2024 | 35.21 | 35.52 | 35.15 | 35.36 | 35.36 | 172,600 |
27 Feb 2024 | 35.59 | 35.72 | 35.35 | 35.58 | 35.58 | 931,000 |
26 Feb 2024 | 35.03 | 35.55 | 34.97 | 35.26 | 35.26 | 165,400 |
23 Feb 2024 | 35.20 | 35.30 | 34.81 | 35.07 | 35.07 | 118,500 |
22 Feb 2024 | 34.97 | 35.01 | 34.55 | 34.80 | 34.80 | 3,330,200 |
21 Feb 2024 | 34.18 | 34.39 | 33.83 | 34.14 | 34.14 | 454,100 |
20 Feb 2024 | 35.49 | 35.50 | 34.75 | 35.17 | 35.17 | 121,100 |
16 Feb 2024 | 36.41 | 36.41 | 35.78 | 35.91 | 35.91 | 244,900 |
15 Feb 2024 | 36.81 | 36.87 | 36.29 | 36.71 | 36.71 | 134,800 |
14 Feb 2024 | 36.04 | 36.59 | 35.88 | 36.53 | 36.53 | 187,600 |
13 Feb 2024 | 35.48 | 36.10 | 34.84 | 35.54 | 35.54 | 897,000 |
12 Feb 2024 | 36.92 | 37.34 | 36.64 | 36.74 | 36.74 | 419,000 |
09 Feb 2024 | 36.75 | 37.27 | 36.68 | 37.05 | 37.05 | 490,700 |
08 Feb 2024 | 35.43 | 36.21 | 35.36 | 36.15 | 36.15 | 221,300 |
07 Feb 2024 | 35.41 | 35.60 | 34.95 | 35.43 | 35.43 | 475,800 |
06 Feb 2024 | 34.82 | 35.09 | 34.44 | 35.00 | 35.00 | 88,200 |
05 Feb 2024 | 35.12 | 35.27 | 34.36 | 34.78 | 34.78 | 214,400 |
02 Feb 2024 | 34.85 | 35.49 | 34.59 | 35.32 | 35.32 | 819,200 |
01 Feb 2024 | 34.89 | 35.06 | 34.42 | 34.98 | 34.98 | 242,300 |
31 Jan 2024 | 35.31 | 35.64 | 34.57 | 34.60 | 34.60 | 472,200 |
30 Jan 2024 | 36.08 | 36.12 | 35.55 | 35.70 | 35.70 | 521,700 |
29 Jan 2024 | 35.02 | 36.15 | 35.01 | 36.12 | 36.12 | 234,800 |
26 Jan 2024 | 34.84 | 35.29 | 34.78 | 34.91 | 34.91 | 812,600 |
25 Jan 2024 | 35.27 | 35.27 | 34.57 | 34.79 | 34.79 | 126,200 |
24 Jan 2024 | 35.77 | 35.77 | 34.77 | 34.77 | 34.77 | 135,800 |
23 Jan 2024 | 35.29 | 35.54 | 35.01 | 35.27 | 35.27 | 233,000 |
22 Jan 2024 | 34.95 | 35.62 | 34.81 | 35.13 | 35.13 | 963,800 |
19 Jan 2024 | 34.11 | 34.37 | 33.68 | 34.33 | 34.33 | 1,042,000 |
18 Jan 2024 | 34.16 | 34.26 | 33.42 | 33.86 | 33.86 | 138,200 |
17 Jan 2024 | 33.55 | 33.76 | 32.89 | 33.72 | 33.72 | 279,700 |
16 Jan 2024 | 33.94 | 34.23 | 33.70 | 34.05 | 34.05 | 1,109,500 |
12 Jan 2024 | 34.44 | 34.75 | 34.18 | 34.21 | 34.21 | 128,900 |
11 Jan 2024 | 34.20 | 34.39 | 33.60 | 34.18 | 34.18 | 321,300 |
10 Jan 2024 | 33.83 | 34.24 | 33.58 | 34.14 | 34.14 | 1,095,700 |
09 Jan 2024 | 33.22 | 33.99 | 33.22 | 33.83 | 33.83 | 388,000 |
08 Jan 2024 | 32.76 | 33.68 | 32.62 | 33.63 | 33.63 | 465,000 |
05 Jan 2024 | 32.33 | 32.90 | 32.33 | 32.53 | 32.53 | 259,700 |
04 Jan 2024 | 32.43 | 32.76 | 32.34 | 32.49 | 32.49 | 181,600 |
03 Jan 2024 | 33.08 | 33.33 | 32.58 | 32.62 | 32.62 | 789,400 |
02 Jan 2024 | 34.45 | 34.49 | 33.55 | 33.68 | 33.68 | 940,900 |
29 Dec 2023 | 35.46 | 35.70 | 34.93 | 34.95 | 34.95 | 200,700 |
28 Dec 2023 | 35.44 | 35.63 | 35.34 | 35.57 | 35.57 | 166,300 |
27 Dec 2023 | 35.53 | 35.67 | 35.36 | 35.58 | 35.58 | 111,700 |
26 Dec 2023 | 35.20 | 35.61 | 35.12 | 35.56 | 35.56 | 142,200 |
22 Dec 2023 | 35.21 | 35.30 | 34.85 | 35.18 | 35.18 | 633,200 |
21 Dec 2023 | 34.83 | 35.07 | 34.58 | 35.03 | 35.03 | 242,400 |
20 Dec 2023 | 35.07 | 35.37 | 34.34 | 34.34 | 34.34 | 242,500 |
19 Dec 2023 | 34.96 | 35.30 | 34.82 | 35.23 | 35.23 | 1,732,900 |
18 Dec 2023 | 34.54 | 34.85 | 34.27 | 34.69 | 34.69 | 543,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |