Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 33.32 | 33.42 | 33.06 | 33.15 | 33.15 | 65,800 |
09 May 2024 | 33.18 | 33.41 | 32.79 | 33.36 | 33.36 | 86,300 |
08 May 2024 | 32.43 | 33.22 | 32.33 | 33.17 | 33.17 | 116,100 |
07 May 2024 | 32.86 | 33.04 | 32.59 | 32.59 | 32.59 | 110,500 |
06 May 2024 | 32.61 | 32.84 | 32.45 | 32.80 | 32.80 | 88,500 |
03 May 2024 | 32.10 | 32.41 | 31.48 | 32.30 | 32.30 | 122,700 |
02 May 2024 | 31.06 | 31.60 | 31.03 | 31.54 | 31.54 | 128,100 |
01 May 2024 | 30.04 | 31.19 | 30.04 | 30.90 | 30.90 | 171,100 |
30 Apr 2024 | 30.09 | 30.17 | 29.64 | 29.70 | 29.70 | 166,900 |
29 Apr 2024 | 30.95 | 31.01 | 30.08 | 30.14 | 30.14 | 89,700 |
26 Apr 2024 | 31.08 | 32.19 | 30.86 | 30.97 | 30.97 | 174,900 |
25 Apr 2024 | 30.53 | 30.97 | 29.32 | 30.95 | 30.95 | 167,600 |
24 Apr 2024 | 29.27 | 30.00 | 29.27 | 29.97 | 29.97 | 119,200 |
23 Apr 2024 | 29.34 | 29.88 | 29.34 | 29.68 | 29.68 | 77,200 |
22 Apr 2024 | 29.11 | 29.41 | 28.99 | 29.17 | 29.17 | 96,700 |
19 Apr 2024 | 28.10 | 29.17 | 27.96 | 29.16 | 29.16 | 100,500 |
18 Apr 2024 | 27.84 | 28.27 | 27.84 | 28.24 | 28.24 | 113,400 |
17 Apr 2024 | 28.15 | 28.26 | 27.83 | 27.83 | 27.83 | 93,400 |
16 Apr 2024 | 27.86 | 28.02 | 27.69 | 27.87 | 27.87 | 96,400 |
15 Apr 2024 | 28.63 | 28.91 | 28.17 | 28.20 | 28.20 | 130,100 |
12 Apr 2024 | 28.31 | 28.66 | 28.31 | 28.36 | 28.36 | 102,200 |
11 Apr 2024 | 29.11 | 29.11 | 28.37 | 28.66 | 28.66 | 115,900 |
10 Apr 2024 | 29.62 | 29.62 | 28.41 | 28.79 | 28.79 | 212,900 |
09 Apr 2024 | 30.65 | 30.98 | 30.41 | 30.43 | 30.43 | 84,400 |
08 Apr 2024 | 30.06 | 30.59 | 29.89 | 30.48 | 30.48 | 131,000 |
05 Apr 2024 | 29.76 | 30.07 | 29.33 | 29.96 | 29.96 | 65,700 |
04 Apr 2024 | 30.50 | 30.56 | 29.90 | 29.90 | 29.90 | 85,900 |
03 Apr 2024 | 29.99 | 30.27 | 29.88 | 29.91 | 29.91 | 119,300 |
02 Apr 2024 | 29.91 | 30.15 | 29.75 | 30.10 | 30.10 | 128,000 |
01 Apr 2024 | 31.44 | 31.44 | 30.18 | 30.19 | 30.19 | 91,400 |
28 Mar 2024 | 30.86 | 31.40 | 30.75 | 31.24 | 31.24 | 210,700 |
27 Mar 2024 | 30.04 | 30.95 | 29.86 | 30.91 | 30.91 | 112,300 |
26 Mar 2024 | 30.10 | 30.10 | 29.64 | 29.72 | 29.72 | 51,700 |
25 Mar 2024 | 30.18 | 30.71 | 29.99 | 30.00 | 30.00 | 62,900 |
22 Mar 2024 | 30.40 | 30.48 | 30.04 | 30.35 | 30.35 | 118,900 |
21 Mar 2024 | 30.29 | 30.51 | 29.88 | 30.29 | 30.29 | 158,700 |
20 Mar 2024 | 28.92 | 30.70 | 28.92 | 30.00 | 30.00 | 116,500 |
19 Mar 2024 | 28.74 | 29.21 | 28.74 | 29.06 | 29.06 | 87,800 |
18 Mar 2024 | 29.01 | 29.24 | 28.70 | 28.75 | 28.75 | 101,300 |
15 Mar 2024 | 28.56 | 29.49 | 28.56 | 28.98 | 28.98 | 419,600 |
14 Mar 2024 | 29.70 | 29.82 | 28.50 | 28.63 | 28.63 | 132,500 |
13 Mar 2024 | 30.61 | 31.01 | 29.81 | 29.88 | 29.88 | 97,200 |
12 Mar 2024 | 30.98 | 31.11 | 30.61 | 30.75 | 30.75 | 71,000 |
11 Mar 2024 | 30.93 | 31.33 | 30.93 | 31.14 | 31.14 | 82,200 |
08 Mar 2024 | 31.43 | 31.63 | 30.94 | 31.10 | 31.10 | 80,400 |
07 Mar 2024 | 31.23 | 31.38 | 30.84 | 31.00 | 31.00 | 93,100 |
06 Mar 2024 | 30.80 | 31.24 | 30.26 | 30.84 | 30.84 | 116,900 |
05 Mar 2024 | 29.33 | 30.86 | 29.19 | 30.85 | 30.85 | 123,100 |
04 Mar 2024 | 29.52 | 29.92 | 29.41 | 29.50 | 29.50 | 57,500 |
01 Mar 2024 | 29.60 | 29.64 | 29.04 | 29.42 | 29.42 | 73,000 |
29 Feb 2024 | 29.70 | 30.08 | 29.61 | 29.84 | 29.84 | 87,800 |
28 Feb 2024 | 28.98 | 29.30 | 28.95 | 29.10 | 29.10 | 63,900 |
27 Feb 2024 | 29.52 | 29.64 | 29.29 | 29.31 | 29.31 | 56,100 |
26 Feb 2024 | 29.23 | 29.64 | 28.95 | 29.32 | 29.32 | 84,600 |
23 Feb 2024 | 29.23 | 29.77 | 28.99 | 29.51 | 29.51 | 95,200 |
22 Feb 2024 | 29.60 | 29.80 | 28.95 | 29.17 | 29.17 | 174,800 |
21 Feb 2024 | 29.91 | 30.11 | 29.49 | 29.60 | 29.60 | 154,800 |
20 Feb 2024 | 29.95 | 30.71 | 29.95 | 30.10 | 30.10 | 170,700 |
16 Feb 2024 | 30.71 | 30.87 | 30.38 | 30.43 | 30.43 | 106,000 |
15 Feb 2024 | 29.85 | 31.15 | 29.85 | 30.95 | 30.95 | 165,300 |
14 Feb 2024 | 29.56 | 29.77 | 29.05 | 29.72 | 29.72 | 98,700 |
14 Feb 2024 | 0.15 Dividend | |||||
13 Feb 2024 | 29.87 | 29.98 | 29.08 | 29.21 | 29.06 | 161,300 |
12 Feb 2024 | 30.25 | 31.17 | 30.25 | 30.88 | 30.72 | 124,500 |
09 Feb 2024 | 29.77 | 30.35 | 29.50 | 30.25 | 30.09 | 111,900 |
08 Feb 2024 | 29.86 | 30.08 | 29.47 | 29.71 | 29.56 | 139,400 |
07 Feb 2024 | 29.86 | 30.23 | 29.20 | 29.86 | 29.71 | 171,300 |
06 Feb 2024 | 29.57 | 30.31 | 29.57 | 29.92 | 29.77 | 95,700 |
05 Feb 2024 | 29.42 | 30.04 | 29.21 | 29.69 | 29.54 | 94,600 |
02 Feb 2024 | 29.44 | 30.25 | 29.44 | 29.84 | 29.69 | 99,600 |
01 Feb 2024 | 30.69 | 31.07 | 29.31 | 30.13 | 29.98 | 97,500 |
31 Jan 2024 | 31.25 | 31.41 | 30.50 | 30.50 | 30.34 | 114,400 |
30 Jan 2024 | 31.88 | 32.00 | 31.72 | 31.77 | 31.61 | 56,900 |
29 Jan 2024 | 32.20 | 32.23 | 31.58 | 32.02 | 31.86 | 97,300 |
26 Jan 2024 | 31.66 | 32.25 | 31.58 | 32.11 | 31.95 | 213,000 |
25 Jan 2024 | 33.06 | 33.06 | 30.99 | 31.65 | 31.49 | 164,200 |
24 Jan 2024 | 33.44 | 34.50 | 33.07 | 33.42 | 33.25 | 104,500 |
23 Jan 2024 | 33.67 | 33.74 | 33.00 | 33.11 | 32.94 | 123,700 |
22 Jan 2024 | 33.00 | 33.42 | 33.00 | 33.28 | 33.11 | 134,400 |
19 Jan 2024 | 32.44 | 32.70 | 31.96 | 32.69 | 32.52 | 81,100 |
18 Jan 2024 | 32.41 | 32.44 | 32.07 | 32.27 | 32.10 | 78,500 |
17 Jan 2024 | 31.66 | 32.34 | 31.66 | 32.15 | 31.98 | 59,400 |
16 Jan 2024 | 32.26 | 32.74 | 32.08 | 32.17 | 32.00 | 63,800 |
12 Jan 2024 | 33.48 | 33.97 | 32.71 | 33.05 | 32.88 | 65,500 |
11 Jan 2024 | 33.19 | 33.85 | 32.54 | 33.10 | 32.93 | 69,200 |
10 Jan 2024 | 33.39 | 33.48 | 33.06 | 33.46 | 33.29 | 62,900 |
09 Jan 2024 | 33.81 | 33.81 | 33.40 | 33.57 | 33.40 | 68,000 |
08 Jan 2024 | 34.11 | 34.41 | 33.90 | 34.32 | 34.14 | 68,900 |
05 Jan 2024 | 34.28 | 34.93 | 34.13 | 34.25 | 34.07 | 104,700 |
04 Jan 2024 | 34.75 | 35.13 | 34.45 | 34.57 | 34.39 | 69,100 |
03 Jan 2024 | 35.23 | 35.23 | 34.51 | 34.52 | 34.34 | 121,400 |
02 Jan 2024 | 35.14 | 35.84 | 35.08 | 35.30 | 35.12 | 71,500 |
29 Dec 2023 | 36.07 | 36.11 | 35.53 | 35.57 | 35.39 | 85,300 |
28 Dec 2023 | 36.14 | 36.31 | 35.95 | 36.21 | 36.02 | 78,000 |
27 Dec 2023 | 36.36 | 36.41 | 35.96 | 36.18 | 35.99 | 51,500 |
26 Dec 2023 | 36.06 | 36.35 | 35.78 | 36.18 | 35.99 | 74,400 |
22 Dec 2023 | 35.82 | 36.41 | 35.56 | 35.83 | 35.65 | 67,700 |
21 Dec 2023 | 35.65 | 35.81 | 35.31 | 35.77 | 35.59 | 68,900 |
20 Dec 2023 | 35.95 | 36.78 | 35.38 | 35.40 | 35.22 | 122,700 |
19 Dec 2023 | 35.81 | 36.05 | 35.20 | 35.84 | 35.66 | 148,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |