Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 32.75 | 32.75 | 32.51 | 32.70 | 32.70 | 35,113 |
22 May 2024 | 34.70 | 34.70 | 33.56 | 34.12 | 34.12 | 13,700 |
21 May 2024 | 33.59 | 34.13 | 33.24 | 33.90 | 33.90 | 86,000 |
20 May 2024 | 34.99 | 35.00 | 34.06 | 34.16 | 34.16 | 7,100 |
17 May 2024 | 34.96 | 34.96 | 34.10 | 34.54 | 34.54 | 4,700 |
16 May 2024 | 33.82 | 34.46 | 33.71 | 33.98 | 33.98 | 67,400 |
15 May 2024 | 34.15 | 34.30 | 33.97 | 34.20 | 34.20 | 47,100 |
14 May 2024 | 33.63 | 34.17 | 33.52 | 33.85 | 33.85 | 203,800 |
13 May 2024 | 33.16 | 33.16 | 32.98 | 33.10 | 33.10 | 130,700 |
10 May 2024 | 32.56 | 33.37 | 32.56 | 33.01 | 33.01 | 3,200 |
09 May 2024 | 33.12 | 33.60 | 32.66 | 33.53 | 33.53 | 8,800 |
08 May 2024 | 32.78 | 32.97 | 32.67 | 32.93 | 32.93 | 18,800 |
07 May 2024 | 32.92 | 33.30 | 32.20 | 33.27 | 33.27 | 15,000 |
06 May 2024 | 32.48 | 32.52 | 31.45 | 32.52 | 32.52 | 4,700 |
03 May 2024 | 31.91 | 32.42 | 31.62 | 32.23 | 32.23 | 9,600 |
02 May 2024 | 31.44 | 31.94 | 31.41 | 31.71 | 31.71 | 6,200 |
01 May 2024 | 32.67 | 32.67 | 31.36 | 31.93 | 31.93 | 15,200 |
30 Apr 2024 | 31.28 | 31.77 | 31.28 | 31.60 | 31.60 | 83,900 |
29 Apr 2024 | 32.37 | 32.37 | 31.54 | 32.15 | 32.15 | 17,600 |
26 Apr 2024 | 31.58 | 31.84 | 30.60 | 31.52 | 31.52 | 8,200 |
25 Apr 2024 | 31.11 | 31.80 | 31.03 | 31.60 | 31.60 | 36,400 |
24 Apr 2024 | 30.62 | 31.26 | 30.52 | 30.53 | 30.53 | 110,400 |
23 Apr 2024 | 30.76 | 31.12 | 30.60 | 30.88 | 30.88 | 27,900 |
22 Apr 2024 | 30.85 | 30.90 | 30.54 | 30.58 | 30.58 | 13,400 |
19 Apr 2024 | 30.42 | 30.60 | 30.07 | 30.44 | 30.44 | 8,400 |
18 Apr 2024 | 30.16 | 30.39 | 29.90 | 30.21 | 30.21 | 25,100 |
17 Apr 2024 | 29.79 | 29.94 | 29.24 | 29.24 | 29.24 | 33,400 |
16 Apr 2024 | 29.64 | 29.75 | 29.00 | 29.41 | 29.41 | 38,800 |
15 Apr 2024 | 30.01 | 30.11 | 29.58 | 29.58 | 29.58 | 19,300 |
12 Apr 2024 | 30.12 | 30.14 | 29.57 | 29.75 | 29.75 | 13,100 |
11 Apr 2024 | 29.70 | 29.95 | 29.53 | 29.73 | 29.73 | 26,300 |
10 Apr 2024 | 30.13 | 30.15 | 29.60 | 30.11 | 30.11 | 18,800 |
09 Apr 2024 | 30.52 | 30.52 | 30.21 | 30.35 | 30.35 | 17,700 |
08 Apr 2024 | 30.28 | 30.49 | 30.13 | 30.30 | 30.30 | 25,400 |
05 Apr 2024 | 30.83 | 31.02 | 30.68 | 31.02 | 31.02 | 13,100 |
04 Apr 2024 | 32.10 | 32.10 | 31.25 | 31.59 | 31.59 | 19,600 |
03 Apr 2024 | 31.46 | 31.70 | 31.37 | 31.40 | 31.40 | 22,600 |
02 Apr 2024 | 31.69 | 32.04 | 31.37 | 32.04 | 32.04 | 14,700 |
01 Apr 2024 | 29.65 | 32.50 | 29.65 | 31.50 | 31.50 | 10,000 |
28 Mar 2024 | 31.59 | 31.96 | 31.27 | 31.96 | 31.96 | 5,600 |
27 Mar 2024 | 31.72 | 32.33 | 31.67 | 32.33 | 32.33 | 19,200 |
26 Mar 2024 | 32.27 | 32.50 | 31.86 | 31.90 | 31.90 | 11,900 |
25 Mar 2024 | 32.50 | 32.64 | 32.20 | 32.64 | 32.64 | 12,500 |
22 Mar 2024 | 32.57 | 32.64 | 32.24 | 32.63 | 32.63 | 7,300 |
21 Mar 2024 | 32.68 | 32.97 | 32.32 | 32.32 | 32.32 | 29,500 |
20 Mar 2024 | 32.63 | 33.24 | 32.56 | 32.85 | 32.85 | 16,800 |
19 Mar 2024 | 32.24 | 32.42 | 32.16 | 32.21 | 32.21 | 13,000 |
18 Mar 2024 | 32.19 | 32.55 | 31.96 | 32.30 | 32.30 | 14,700 |
15 Mar 2024 | 33.21 | 33.25 | 33.10 | 33.25 | 33.25 | 8,700 |
14 Mar 2024 | 33.13 | 33.35 | 33.05 | 33.15 | 33.15 | 4,500 |
13 Mar 2024 | 33.29 | 33.50 | 33.14 | 33.49 | 33.49 | 11,500 |
12 Mar 2024 | 32.99 | 33.13 | 32.72 | 33.04 | 33.04 | 89,700 |
11 Mar 2024 | 33.55 | 34.12 | 33.44 | 33.77 | 33.77 | 65,400 |
08 Mar 2024 | 33.60 | 33.70 | 33.54 | 33.59 | 33.59 | 13,800 |
07 Mar 2024 | 33.52 | 33.65 | 33.19 | 33.20 | 33.20 | 10,200 |
06 Mar 2024 | 32.80 | 33.05 | 32.62 | 32.75 | 32.75 | 41,700 |
05 Mar 2024 | 32.35 | 32.67 | 32.30 | 32.66 | 32.66 | 123,700 |
04 Mar 2024 | 31.68 | 32.25 | 31.68 | 32.25 | 32.25 | 24,500 |
01 Mar 2024 | 31.72 | 32.13 | 31.70 | 32.13 | 32.13 | 9,400 |
29 Feb 2024 | 32.31 | 32.31 | 31.73 | 32.08 | 32.08 | 20,500 |
28 Feb 2024 | 31.56 | 31.85 | 31.53 | 31.85 | 31.85 | 12,000 |
27 Feb 2024 | 31.73 | 32.09 | 31.68 | 32.09 | 32.09 | 19,500 |
26 Feb 2024 | 32.00 | 32.00 | 31.20 | 31.82 | 31.82 | 12,400 |
23 Feb 2024 | 32.18 | 32.42 | 32.10 | 32.10 | 32.10 | 15,200 |
22 Feb 2024 | 32.35 | 32.43 | 32.12 | 32.43 | 32.43 | 46,300 |
21 Feb 2024 | 32.63 | 32.76 | 32.54 | 32.64 | 32.64 | 14,200 |
20 Feb 2024 | 32.70 | 32.81 | 32.45 | 32.79 | 32.79 | 48,100 |
16 Feb 2024 | 32.30 | 32.41 | 32.12 | 32.40 | 32.40 | 8,400 |
15 Feb 2024 | 32.10 | 32.42 | 31.95 | 32.33 | 32.33 | 14,500 |
14 Feb 2024 | 31.50 | 31.85 | 31.21 | 31.49 | 31.49 | 66,200 |
13 Feb 2024 | 31.75 | 31.78 | 30.99 | 31.74 | 31.74 | 194,400 |
12 Feb 2024 | 31.35 | 31.81 | 31.27 | 31.62 | 31.62 | 333,600 |
09 Feb 2024 | 31.26 | 31.30 | 31.07 | 31.28 | 31.28 | 15,700 |
08 Feb 2024 | 31.62 | 31.62 | 31.27 | 31.58 | 31.58 | 13,100 |
07 Feb 2024 | 32.14 | 32.14 | 31.93 | 32.05 | 32.05 | 12,300 |
06 Feb 2024 | 31.77 | 32.07 | 31.72 | 32.07 | 32.07 | 7,200 |
05 Feb 2024 | 32.26 | 32.26 | 31.50 | 31.96 | 31.96 | 15,900 |
02 Feb 2024 | 32.47 | 32.66 | 32.45 | 32.66 | 32.66 | 4,000 |
01 Feb 2024 | 32.96 | 33.33 | 32.85 | 33.33 | 33.33 | 4,300 |
31 Jan 2024 | 32.70 | 33.03 | 32.70 | 32.75 | 32.75 | 12,000 |
30 Jan 2024 | 32.47 | 32.75 | 32.34 | 32.34 | 32.34 | 4,100 |
29 Jan 2024 | 32.22 | 32.58 | 31.93 | 32.58 | 32.58 | 5,200 |
26 Jan 2024 | 32.37 | 32.54 | 32.34 | 32.42 | 32.42 | 7,200 |
25 Jan 2024 | 31.77 | 31.85 | 31.44 | 31.71 | 31.71 | 4,800 |
24 Jan 2024 | 32.42 | 32.42 | 31.79 | 31.89 | 31.89 | 8,100 |
23 Jan 2024 | 31.95 | 32.12 | 31.66 | 32.06 | 32.06 | 7,800 |
22 Jan 2024 | 32.27 | 32.30 | 32.01 | 32.06 | 32.06 | 33,800 |
19 Jan 2024 | 31.58 | 31.78 | 31.58 | 31.78 | 31.78 | 5,800 |
18 Jan 2024 | 31.84 | 31.89 | 31.63 | 31.87 | 31.87 | 17,300 |
17 Jan 2024 | 31.53 | 32.10 | 31.53 | 31.92 | 31.92 | 9,200 |
16 Jan 2024 | 32.84 | 33.09 | 32.79 | 32.89 | 32.89 | 2,700 |
12 Jan 2024 | 33.15 | 33.20 | 32.94 | 33.15 | 33.15 | 3,200 |
11 Jan 2024 | 32.87 | 32.87 | 32.24 | 32.44 | 32.44 | 5,500 |
10 Jan 2024 | 33.21 | 33.74 | 33.21 | 33.42 | 33.42 | 1,600 |
09 Jan 2024 | 32.70 | 33.21 | 32.68 | 33.15 | 33.15 | 6,800 |
08 Jan 2024 | 32.74 | 32.81 | 32.70 | 32.74 | 32.74 | 9,500 |
05 Jan 2024 | 32.69 | 32.71 | 32.52 | 32.67 | 32.67 | 5,900 |
04 Jan 2024 | 32.67 | 32.85 | 32.62 | 32.85 | 32.85 | 8,300 |
03 Jan 2024 | 32.28 | 32.42 | 32.17 | 32.42 | 32.42 | 7,500 |
02 Jan 2024 | 32.16 | 32.40 | 32.16 | 32.18 | 32.18 | 5,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |