Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 35.10 | 35.75 | 34.75 | 35.05 | 35.05 | 697,332 |
16 May 2024 | 36.20 | 36.20 | 34.65 | 34.80 | 34.80 | 323,500 |
15 May 2024 | 35.25 | 35.25 | 34.60 | 34.75 | 34.75 | 344,810 |
14 May 2024 | 33.95 | 36.50 | 33.95 | 35.25 | 35.25 | 380,291 |
13 May 2024 | 33.35 | 35.95 | 33.00 | 33.95 | 33.95 | 524,403 |
10 May 2024 | 31.90 | 33.35 | 31.80 | 32.70 | 32.70 | 349,252 |
09 May 2024 | 32.10 | 32.40 | 31.85 | 31.90 | 31.90 | 199,000 |
08 May 2024 | 31.85 | 32.05 | 31.85 | 32.05 | 32.05 | 58,544 |
07 May 2024 | 31.75 | 32.60 | 31.60 | 31.85 | 31.85 | 438,985 |
06 May 2024 | 31.55 | 31.85 | 31.55 | 31.70 | 31.70 | 456,862 |
03 May 2024 | 31.50 | 32.00 | 31.50 | 31.55 | 31.55 | 258,736 |
02 May 2024 | 31.40 | 31.50 | 31.35 | 31.50 | 31.50 | 92,736 |
30 Apr 2024 | 31.35 | 31.45 | 31.25 | 31.40 | 31.40 | 219,000 |
29 Apr 2024 | 31.35 | 31.60 | 31.20 | 31.35 | 31.35 | 62,038 |
26 Apr 2024 | 31.25 | 31.50 | 31.20 | 31.45 | 31.45 | 71,132 |
25 Apr 2024 | 31.25 | 31.25 | 31.00 | 31.25 | 31.25 | 39,679 |
24 Apr 2024 | 31.15 | 31.25 | 31.15 | 31.20 | 31.20 | 17,254 |
23 Apr 2024 | 31.10 | 31.20 | 31.10 | 31.10 | 31.10 | 24,000 |
22 Apr 2024 | 30.95 | 31.20 | 30.95 | 31.05 | 31.05 | 52,003 |
19 Apr 2024 | 31.00 | 31.10 | 30.90 | 30.95 | 30.95 | 85,001 |
18 Apr 2024 | 30.90 | 31.15 | 30.90 | 31.15 | 31.15 | 51,782 |
17 Apr 2024 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | 6,496 |
16 Apr 2024 | 31.00 | 31.10 | 30.90 | 31.05 | 31.05 | 244,294 |
15 Apr 2024 | 31.10 | 31.10 | 31.00 | 31.05 | 31.05 | 37,017 |
12 Apr 2024 | 31.05 | 31.10 | 31.05 | 31.05 | 31.05 | 49,154 |
11 Apr 2024 | 31.00 | 31.10 | 31.00 | 31.05 | 31.05 | 43,222 |
10 Apr 2024 | 31.10 | 31.20 | 31.00 | 31.10 | 31.10 | 47,280 |
09 Apr 2024 | 31.15 | 31.25 | 31.05 | 31.05 | 31.05 | 105,292 |
08 Apr 2024 | 31.20 | 31.30 | 31.15 | 31.15 | 31.15 | 104,362 |
03 Apr 2024 | 31.10 | 31.25 | 31.05 | 31.15 | 31.15 | 29,736 |
02 Apr 2024 | 31.00 | 32.00 | 31.00 | 31.15 | 31.15 | 127,025 |
01 Apr 2024 | 31.05 | 31.10 | 31.00 | 31.00 | 31.00 | 58,014 |
29 Mar 2024 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | 30,000 |
28 Mar 2024 | 31.50 | 31.50 | 31.05 | 31.05 | 31.05 | 28,107 |
27 Mar 2024 | 30.75 | 31.20 | 30.75 | 31.10 | 31.10 | 64,298 |
26 Mar 2024 | 31.05 | 31.05 | 30.95 | 30.95 | 30.95 | 49,013 |
25 Mar 2024 | 31.05 | 31.10 | 31.05 | 31.05 | 31.05 | 23,176 |
22 Mar 2024 | 31.00 | 31.15 | 31.00 | 31.05 | 31.05 | 87,456 |
21 Mar 2024 | 31.10 | 31.40 | 31.05 | 31.15 | 31.15 | 34,115 |
20 Mar 2024 | 30.95 | 31.10 | 30.90 | 31.00 | 31.00 | 71,812 |
19 Mar 2024 | 31.00 | 31.00 | 30.90 | 30.95 | 30.95 | 48,005 |
18 Mar 2024 | 30.95 | 31.15 | 30.95 | 31.00 | 31.00 | 30,226 |
15 Mar 2024 | 31.00 | 31.05 | 30.90 | 30.95 | 30.95 | 68,576 |
14 Mar 2024 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | 32,622 |
13 Mar 2024 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | 22,955 |
12 Mar 2024 | 31.20 | 31.20 | 31.10 | 31.10 | 31.10 | 10,000 |
11 Mar 2024 | 31.10 | 31.10 | 30.95 | 31.00 | 31.00 | 18,718 |
08 Mar 2024 | 31.05 | 31.15 | 31.05 | 31.05 | 31.05 | 37,829 |
07 Mar 2024 | 31.10 | 31.25 | 31.10 | 31.10 | 31.10 | 99,057 |
06 Mar 2024 | 31.20 | 31.20 | 31.10 | 31.10 | 31.10 | 60,720 |
05 Mar 2024 | 31.15 | 31.20 | 31.10 | 31.10 | 31.10 | 95,512 |
04 Mar 2024 | 31.15 | 31.25 | 31.10 | 31.15 | 31.15 | 49,871 |
01 Mar 2024 | 31.10 | 31.20 | 31.10 | 31.15 | 31.15 | 37,827 |
29 Feb 2024 | 31.10 | 31.20 | 31.10 | 31.10 | 31.10 | 30,919 |
27 Feb 2024 | 31.10 | 31.30 | 31.10 | 31.15 | 31.15 | 139,575 |
26 Feb 2024 | 31.00 | 31.15 | 31.00 | 31.05 | 31.05 | 15,187 |
23 Feb 2024 | 31.00 | 31.10 | 30.80 | 31.10 | 31.10 | 75,698 |
22 Feb 2024 | 30.90 | 31.10 | 30.90 | 30.95 | 30.95 | 63,654 |
21 Feb 2024 | 30.80 | 30.90 | 30.70 | 30.85 | 30.85 | 14,001 |
20 Feb 2024 | 30.70 | 30.80 | 30.70 | 30.75 | 30.75 | 24,065 |
19 Feb 2024 | 30.80 | 30.90 | 30.75 | 30.75 | 30.75 | 18,246 |
16 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2,332 |
15 Feb 2024 | 30.75 | 30.80 | 30.60 | 30.80 | 30.80 | 36,045 |
05 Feb 2024 | 30.95 | 31.00 | 30.55 | 30.80 | 30.80 | 67,652 |
02 Feb 2024 | 31.05 | 31.10 | 30.90 | 30.95 | 30.95 | 34,000 |
01 Feb 2024 | 31.70 | 31.70 | 30.85 | 31.05 | 31.05 | 124,057 |
31 Jan 2024 | 31.05 | 31.05 | 30.85 | 31.00 | 31.00 | 121,269 |
30 Jan 2024 | 30.80 | 30.95 | 30.80 | 30.80 | 30.80 | 45,000 |
29 Jan 2024 | 30.80 | 31.00 | 30.80 | 30.95 | 30.95 | 72,720 |
26 Jan 2024 | 30.60 | 30.90 | 30.60 | 30.80 | 30.80 | 22,008 |
25 Jan 2024 | 30.85 | 31.10 | 30.80 | 30.85 | 30.85 | 160,400 |
24 Jan 2024 | 30.70 | 31.10 | 30.70 | 30.80 | 30.80 | 143,924 |
23 Jan 2024 | 30.70 | 31.10 | 30.60 | 30.65 | 30.65 | 35,152 |
22 Jan 2024 | 30.70 | 30.75 | 30.60 | 30.70 | 30.70 | 30,071 |
19 Jan 2024 | 30.25 | 30.70 | 30.25 | 30.55 | 30.55 | 23,015 |
18 Jan 2024 | 30.30 | 30.95 | 30.30 | 30.40 | 30.40 | 26,706 |
17 Jan 2024 | 30.55 | 30.70 | 30.40 | 30.40 | 30.40 | 178,487 |
16 Jan 2024 | 30.75 | 30.75 | 30.55 | 30.60 | 30.60 | 89,003 |
15 Jan 2024 | 30.85 | 31.20 | 30.75 | 30.75 | 30.75 | 77,720 |
12 Jan 2024 | 31.10 | 31.10 | 30.75 | 30.80 | 30.80 | 63,362 |
11 Jan 2024 | 30.90 | 31.65 | 30.80 | 31.35 | 31.35 | 23,479 |
10 Jan 2024 | 30.85 | 30.95 | 30.80 | 30.80 | 30.80 | 38,000 |
09 Jan 2024 | 30.90 | 31.15 | 30.85 | 30.85 | 30.85 | 36,445 |
08 Jan 2024 | 31.00 | 31.10 | 30.90 | 30.90 | 30.90 | 31,019 |
05 Jan 2024 | 31.00 | 31.20 | 30.90 | 31.20 | 31.20 | 119,599 |
04 Jan 2024 | 30.90 | 31.10 | 30.90 | 30.90 | 30.90 | 35,002 |
03 Jan 2024 | 30.95 | 30.95 | 30.90 | 30.90 | 30.90 | 33,291 |
02 Jan 2024 | 30.95 | 31.10 | 30.95 | 31.10 | 31.10 | 20,682 |
29 Dec 2023 | 31.00 | 31.20 | 30.95 | 31.20 | 31.20 | 19,173 |
28 Dec 2023 | 30.70 | 31.05 | 30.70 | 31.00 | 31.00 | 71,628 |
27 Dec 2023 | 31.15 | 31.20 | 31.05 | 31.15 | 31.15 | 39,592 |
26 Dec 2023 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | 45,633 |
25 Dec 2023 | 30.95 | 31.20 | 30.95 | 31.10 | 31.10 | 93,873 |
22 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 14,000 |
21 Dec 2023 | 31.00 | 31.20 | 30.90 | 30.95 | 30.95 | 83,001 |
20 Dec 2023 | 30.85 | 31.20 | 30.85 | 31.20 | 31.20 | 66,673 |
19 Dec 2023 | 31.00 | 31.10 | 30.95 | 31.05 | 31.05 | 57,021 |
18 Dec 2023 | 31.30 | 31.30 | 30.95 | 31.00 | 31.00 | 71,778 |
15 Dec 2023 | 31.20 | 31.30 | 31.20 | 31.30 | 31.30 | 32,518 |
14 Dec 2023 | 31.10 | 31.45 | 31.05 | 31.20 | 31.20 | 40,123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |