Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 32.97 | 33.28 | 33.28 | 33.28 | 33.28 | 73 |
17 May 2024 | 33.16 | 33.16 | 33.02 | 33.02 | 33.02 | 25,100 |
16 May 2024 | 33.44 | 33.44 | 33.05 | 33.05 | 33.05 | 27,500 |
15 May 2024 | 33.27 | 33.30 | 33.23 | 33.23 | 33.23 | 18,100 |
14 May 2024 | 32.95 | 32.95 | 32.82 | 32.82 | 32.82 | 37,800 |
13 May 2024 | 33.07 | 33.07 | 32.68 | 32.76 | 32.76 | 52,200 |
10 May 2024 | 32.86 | 32.90 | 32.86 | 32.90 | 32.90 | 300 |
09 May 2024 | 32.15 | 32.75 | 32.15 | 32.75 | 32.75 | 6,000 |
08 May 2024 | 32.33 | 32.35 | 32.30 | 32.35 | 32.35 | 1,500 |
07 May 2024 | 32.68 | 32.68 | 32.46 | 32.46 | 32.46 | 2,000 |
06 May 2024 | 32.56 | 32.69 | 32.53 | 32.69 | 32.69 | 1,300 |
03 May 2024 | 32.20 | 32.22 | 32.12 | 32.12 | 32.12 | 2,000 |
02 May 2024 | 32.26 | 32.26 | 31.73 | 31.92 | 31.92 | 5,500 |
01 May 2024 | 31.93 | 32.23 | 31.74 | 31.74 | 31.74 | 1,800 |
30 Apr 2024 | 32.44 | 32.45 | 31.93 | 31.93 | 31.93 | 1,700 |
29 Apr 2024 | 32.54 | 32.58 | 32.40 | 32.58 | 32.58 | 5,800 |
26 Apr 2024 | 32.15 | 32.41 | 32.15 | 32.29 | 32.29 | 21,900 |
25 Apr 2024 | 31.96 | 32.28 | 31.96 | 32.28 | 32.28 | 1,600 |
24 Apr 2024 | 32.64 | 32.64 | 32.35 | 32.43 | 32.43 | 7,500 |
23 Apr 2024 | 32.51 | 32.57 | 32.51 | 32.57 | 32.57 | 1,500 |
22 Apr 2024 | 32.02 | 32.02 | 31.58 | 31.83 | 31.83 | 5,600 |
19 Apr 2024 | 31.58 | 31.58 | 31.45 | 31.55 | 31.55 | 7,900 |
18 Apr 2024 | 32.25 | 32.25 | 31.60 | 31.60 | 31.60 | 4,400 |
17 Apr 2024 | 32.12 | 32.16 | 31.72 | 31.75 | 31.75 | 7,500 |
16 Apr 2024 | 32.13 | 32.15 | 32.10 | 32.10 | 32.10 | 4,000 |
15 Apr 2024 | 32.71 | 32.87 | 32.18 | 32.18 | 32.18 | 1,900 |
12 Apr 2024 | 32.65 | 32.83 | 32.62 | 32.62 | 32.62 | 2,600 |
11 Apr 2024 | 32.83 | 33.06 | 32.79 | 33.05 | 33.05 | 4,900 |
10 Apr 2024 | 33.66 | 33.66 | 32.94 | 32.95 | 32.95 | 2,600 |
09 Apr 2024 | 33.84 | 33.85 | 33.67 | 33.67 | 33.67 | 3,300 |
08 Apr 2024 | 33.75 | 33.78 | 33.73 | 33.73 | 33.73 | 1,500 |
05 Apr 2024 | 33.61 | 33.88 | 33.61 | 33.80 | 33.80 | 7,300 |
04 Apr 2024 | 34.32 | 34.32 | 33.37 | 33.37 | 33.37 | 1,400 |
03 Apr 2024 | 33.84 | 33.85 | 33.82 | 33.82 | 33.82 | 8,000 |
02 Apr 2024 | 33.55 | 33.65 | 33.41 | 33.65 | 33.65 | 6,000 |
01 Apr 2024 | 34.16 | 34.16 | 34.03 | 34.06 | 34.06 | 1,300 |
28 Mar 2024 | 34.28 | 34.33 | 34.23 | 34.23 | 34.23 | 4,000 |
27 Mar 2024 | 34.10 | 34.26 | 34.06 | 34.22 | 34.22 | 16,300 |
26 Mar 2024 | 33.88 | 33.94 | 33.79 | 33.79 | 33.79 | 8,900 |
25 Mar 2024 | 33.94 | 33.95 | 33.81 | 33.81 | 33.81 | 15,300 |
22 Mar 2024 | 33.92 | 34.01 | 33.92 | 33.94 | 33.94 | 15,100 |
21 Mar 2024 | 34.23 | 34.25 | 34.17 | 34.17 | 34.17 | 22,500 |
20 Mar 2024 | 33.36 | 33.78 | 33.34 | 33.67 | 33.67 | 6,300 |
19 Mar 2024 | 32.95 | 33.34 | 32.95 | 33.34 | 33.34 | 8,500 |
18 Mar 2024 | 33.18 | 33.18 | 32.95 | 32.96 | 32.96 | 29,100 |
15 Mar 2024 | 32.93 | 32.98 | 32.88 | 32.88 | 32.88 | 1,200 |
14 Mar 2024 | 33.28 | 33.28 | 32.76 | 32.92 | 32.92 | 15,000 |
13 Mar 2024 | 33.31 | 33.37 | 33.22 | 33.28 | 33.28 | 5,400 |
12 Mar 2024 | 33.26 | 33.38 | 33.22 | 33.29 | 33.29 | 7,700 |
11 Mar 2024 | 33.00 | 33.06 | 32.77 | 32.96 | 32.96 | 25,200 |
08 Mar 2024 | 33.78 | 33.82 | 33.31 | 33.35 | 33.35 | 19,500 |
07 Mar 2024 | 33.64 | 33.69 | 33.57 | 33.69 | 33.69 | 12,600 |
06 Mar 2024 | 33.08 | 33.24 | 33.08 | 33.21 | 33.21 | 3,600 |
05 Mar 2024 | 33.11 | 33.11 | 32.85 | 32.85 | 32.85 | 2,000 |
04 Mar 2024 | 33.31 | 33.39 | 33.22 | 33.22 | 33.22 | 4,300 |
01 Mar 2024 | 33.10 | 33.17 | 32.83 | 33.17 | 33.17 | 2,900 |
29 Feb 2024 | 32.78 | 32.78 | 32.60 | 32.78 | 32.78 | 6,800 |
28 Feb 2024 | 32.51 | 32.58 | 32.48 | 32.56 | 32.56 | 1,900 |
27 Feb 2024 | 32.12 | 32.56 | 32.12 | 32.56 | 32.56 | 2,200 |
26 Feb 2024 | 32.50 | 32.50 | 32.46 | 32.49 | 32.49 | 11,500 |
23 Feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
22 Feb 2024 | 32.19 | 32.32 | 32.19 | 32.29 | 32.29 | 1,900 |
21 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 100 |
20 Feb 2024 | 31.71 | 31.77 | 31.63 | 31.74 | 31.74 | 2,200 |
16 Feb 2024 | 32.47 | 32.47 | 32.00 | 32.00 | 32.00 | 3,200 |
15 Feb 2024 | 32.00 | 32.17 | 32.00 | 32.17 | 32.17 | 200 |
14 Feb 2024 | 31.55 | 31.81 | 31.53 | 31.81 | 31.81 | 3,600 |
13 Feb 2024 | 31.37 | 31.38 | 31.19 | 31.19 | 31.19 | 500 |
12 Feb 2024 | 31.93 | 31.93 | 31.83 | 31.83 | 31.83 | 4,200 |
09 Feb 2024 | 31.43 | 31.69 | 31.43 | 31.69 | 31.69 | 9,100 |
08 Feb 2024 | 31.30 | 31.45 | 31.17 | 31.45 | 31.45 | 1,500 |
07 Feb 2024 | 30.92 | 30.94 | 30.92 | 30.94 | 30.94 | 3,400 |
06 Feb 2024 | 30.46 | 30.64 | 30.46 | 30.64 | 30.64 | 400 |
05 Feb 2024 | 30.32 | 30.51 | 30.27 | 30.51 | 30.51 | 1,900 |
02 Feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 100 |
01 Feb 2024 | 30.44 | 30.68 | 30.20 | 30.68 | 30.68 | 3,000 |
31 Jan 2024 | 30.21 | 30.30 | 30.21 | 30.25 | 30.25 | 11,700 |
30 Jan 2024 | 30.83 | 30.83 | 30.81 | 30.81 | 30.81 | 3,300 |
29 Jan 2024 | 30.56 | 30.81 | 30.55 | 30.81 | 30.81 | 2,400 |
26 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
25 Jan 2024 | 30.50 | 30.50 | 30.37 | 30.47 | 30.47 | 5,300 |
24 Jan 2024 | 31.22 | 31.22 | 30.15 | 30.24 | 30.24 | 5,600 |
23 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 100 |
22 Jan 2024 | 30.57 | 30.68 | 30.57 | 30.68 | 30.68 | 6,600 |
19 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 200 |
18 Jan 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 100 |
17 Jan 2024 | 29.53 | 29.59 | 29.47 | 29.59 | 29.59 | 5,200 |
16 Jan 2024 | 29.63 | 29.90 | 29.63 | 29.90 | 29.90 | 1,500 |
12 Jan 2024 | 29.79 | 29.91 | 29.79 | 29.87 | 29.87 | 20,700 |
11 Jan 2024 | 30.28 | 30.28 | 29.54 | 29.86 | 29.86 | 2,900 |
10 Jan 2024 | 30.12 | 30.12 | 29.65 | 29.87 | 29.87 | 1,800 |
09 Jan 2024 | 29.58 | 29.60 | 29.51 | 29.58 | 29.58 | 500 |
08 Jan 2024 | 29.55 | 29.79 | 29.45 | 29.79 | 29.79 | 11,200 |
05 Jan 2024 | 28.96 | 29.27 | 28.96 | 29.27 | 29.27 | 1,100 |
04 Jan 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 300 |
03 Jan 2024 | 29.55 | 29.55 | 29.28 | 29.28 | 29.28 | 2,800 |
02 Jan 2024 | 30.03 | 30.15 | 29.92 | 29.94 | 29.94 | 4,300 |
29 Dec 2023 | 30.50 | 30.50 | 30.28 | 30.28 | 30.28 | 6,000 |
28 Dec 2023 | 30.54 | 30.60 | 30.47 | 30.49 | 30.49 | 6,200 |
27 Dec 2023 | 30.49 | 30.61 | 30.49 | 30.61 | 30.61 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |