Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 34.06 | 34.07 | 33.82 | 33.82 | 33.82 | 68,619 |
22 May 2024 | 34.04 | 34.11 | 33.81 | 33.88 | 33.88 | 295,600 |
21 May 2024 | 34.02 | 34.07 | 33.91 | 33.97 | 33.97 | 1,527,500 |
20 May 2024 | 34.16 | 34.31 | 34.14 | 34.29 | 34.29 | 285,100 |
17 May 2024 | 34.22 | 34.43 | 34.19 | 34.36 | 34.36 | 633,200 |
16 May 2024 | 34.11 | 34.30 | 34.10 | 34.23 | 34.23 | 665,800 |
15 May 2024 | 34.10 | 34.16 | 33.90 | 34.16 | 34.16 | 228,300 |
14 May 2024 | 33.62 | 33.82 | 33.62 | 33.81 | 33.81 | 279,900 |
13 May 2024 | 33.60 | 33.76 | 33.55 | 33.66 | 33.66 | 478,000 |
10 May 2024 | 33.61 | 33.61 | 33.40 | 33.44 | 33.44 | 311,800 |
09 May 2024 | 33.19 | 33.35 | 33.13 | 33.34 | 33.34 | 418,200 |
08 May 2024 | 32.98 | 33.21 | 32.91 | 33.20 | 33.20 | 493,500 |
07 May 2024 | 33.23 | 33.29 | 33.17 | 33.22 | 33.22 | 390,100 |
06 May 2024 | 33.31 | 33.41 | 33.31 | 33.41 | 33.41 | 351,400 |
03 May 2024 | 33.20 | 33.33 | 33.10 | 33.33 | 33.33 | 482,800 |
02 May 2024 | 32.63 | 33.08 | 32.51 | 33.02 | 33.02 | 790,800 |
01 May 2024 | 32.15 | 32.51 | 32.11 | 32.18 | 32.18 | 713,300 |
30 Apr 2024 | 32.30 | 32.41 | 32.13 | 32.15 | 32.15 | 1,357,800 |
29 Apr 2024 | 32.44 | 32.64 | 32.42 | 32.61 | 32.61 | 650,400 |
26 Apr 2024 | 32.20 | 32.28 | 32.15 | 32.27 | 32.27 | 1,186,500 |
25 Apr 2024 | 31.50 | 31.89 | 31.48 | 31.85 | 31.85 | 1,120,900 |
24 Apr 2024 | 31.83 | 31.89 | 31.67 | 31.77 | 31.77 | 616,300 |
23 Apr 2024 | 31.52 | 31.77 | 31.45 | 31.76 | 31.76 | 1,116,000 |
22 Apr 2024 | 31.23 | 31.57 | 31.22 | 31.52 | 31.52 | 1,378,200 |
19 Apr 2024 | 31.11 | 31.22 | 31.06 | 31.14 | 31.14 | 437,700 |
18 Apr 2024 | 31.29 | 31.47 | 31.21 | 31.29 | 31.29 | 489,800 |
17 Apr 2024 | 31.38 | 31.38 | 31.05 | 31.16 | 31.16 | 1,040,100 |
16 Apr 2024 | 31.19 | 31.31 | 31.08 | 31.18 | 31.18 | 844,600 |
15 Apr 2024 | 31.95 | 31.99 | 31.52 | 31.57 | 31.57 | 828,600 |
12 Apr 2024 | 32.07 | 32.12 | 31.74 | 31.80 | 31.80 | 805,700 |
11 Apr 2024 | 32.59 | 32.66 | 32.38 | 32.60 | 32.60 | 563,200 |
10 Apr 2024 | 32.47 | 32.51 | 32.27 | 32.38 | 32.38 | 920,600 |
09 Apr 2024 | 32.82 | 32.93 | 32.72 | 32.89 | 32.89 | 645,900 |
08 Apr 2024 | 32.61 | 32.67 | 32.57 | 32.63 | 32.63 | 589,000 |
05 Apr 2024 | 32.30 | 32.48 | 32.24 | 32.39 | 32.39 | 631,700 |
04 Apr 2024 | 32.67 | 32.81 | 32.30 | 32.33 | 32.33 | 613,700 |
03 Apr 2024 | 32.17 | 32.47 | 32.17 | 32.40 | 32.40 | 2,067,300 |
02 Apr 2024 | 32.41 | 32.47 | 32.31 | 32.38 | 32.38 | 811,800 |
01 Apr 2024 | 32.36 | 32.54 | 32.23 | 32.32 | 32.32 | 627,900 |
28 Mar 2024 | 32.22 | 32.36 | 32.20 | 32.23 | 32.23 | 1,705,000 |
27 Mar 2024 | 32.18 | 32.22 | 32.08 | 32.22 | 32.22 | 777,400 |
26 Mar 2024 | 32.27 | 32.31 | 32.18 | 32.19 | 32.19 | 673,300 |
25 Mar 2024 | 32.13 | 32.27 | 32.11 | 32.22 | 32.22 | 780,600 |
22 Mar 2024 | 32.28 | 32.28 | 32.15 | 32.19 | 32.19 | 675,100 |
21 Mar 2024 | 32.59 | 32.64 | 32.41 | 32.43 | 32.43 | 508,300 |
20 Mar 2024 | 32.05 | 32.39 | 32.00 | 32.39 | 32.39 | 729,900 |
19 Mar 2024 | 31.94 | 32.04 | 31.82 | 31.98 | 31.98 | 431,400 |
18 Mar 2024 | 32.28 | 32.34 | 32.14 | 32.18 | 32.18 | 364,800 |
15 Mar 2024 | 32.23 | 32.27 | 32.14 | 32.16 | 32.16 | 510,200 |
14 Mar 2024 | 32.56 | 32.60 | 32.29 | 32.38 | 32.38 | 976,400 |
13 Mar 2024 | 32.54 | 32.59 | 32.46 | 32.49 | 32.49 | 965,100 |
12 Mar 2024 | 32.48 | 32.61 | 32.37 | 32.59 | 32.59 | 1,684,400 |
11 Mar 2024 | 32.24 | 32.35 | 32.18 | 32.24 | 32.24 | 522,100 |
08 Mar 2024 | 32.37 | 32.44 | 32.15 | 32.20 | 32.20 | 781,300 |
07 Mar 2024 | 32.09 | 32.24 | 32.00 | 32.23 | 32.23 | 572,200 |
06 Mar 2024 | 32.02 | 32.16 | 32.00 | 32.04 | 32.04 | 878,600 |
05 Mar 2024 | 31.64 | 31.77 | 31.52 | 31.58 | 31.58 | 1,193,700 |
04 Mar 2024 | 31.99 | 31.99 | 31.85 | 31.88 | 31.88 | 1,029,400 |
01 Mar 2024 | 31.76 | 31.99 | 31.68 | 31.95 | 31.95 | 1,147,300 |
29 Feb 2024 | 31.67 | 31.73 | 31.51 | 31.56 | 31.56 | 1,195,700 |
28 Feb 2024 | 31.88 | 31.88 | 31.51 | 31.56 | 31.56 | 1,028,800 |
27 Feb 2024 | 32.00 | 32.02 | 31.94 | 31.96 | 31.96 | 998,700 |
26 Feb 2024 | 31.84 | 31.94 | 31.82 | 31.88 | 31.88 | 1,654,900 |
23 Feb 2024 | 32.09 | 32.10 | 31.94 | 32.04 | 32.04 | 599,600 |
22 Feb 2024 | 32.00 | 32.13 | 31.94 | 32.11 | 32.11 | 1,285,300 |
21 Feb 2024 | 31.75 | 31.86 | 31.68 | 31.80 | 31.80 | 889,900 |
20 Feb 2024 | 31.76 | 31.85 | 31.64 | 31.75 | 31.75 | 637,000 |
16 Feb 2024 | 31.69 | 31.78 | 31.61 | 31.69 | 31.69 | 791,100 |
15 Feb 2024 | 31.43 | 31.55 | 31.35 | 31.55 | 31.55 | 1,099,600 |
14 Feb 2024 | 31.30 | 31.43 | 31.24 | 31.41 | 31.41 | 933,300 |
13 Feb 2024 | 31.23 | 31.31 | 30.85 | 30.98 | 30.98 | 863,800 |
12 Feb 2024 | 31.47 | 31.81 | 31.47 | 31.65 | 31.65 | 1,173,800 |
09 Feb 2024 | 31.26 | 31.43 | 31.13 | 31.39 | 31.39 | 878,900 |
08 Feb 2024 | 31.30 | 31.30 | 31.11 | 31.21 | 31.21 | 893,200 |
07 Feb 2024 | 31.29 | 31.44 | 31.29 | 31.41 | 31.41 | 1,871,700 |
06 Feb 2024 | 31.23 | 31.43 | 31.15 | 31.40 | 31.40 | 919,300 |
05 Feb 2024 | 30.59 | 30.79 | 30.53 | 30.73 | 30.73 | 866,800 |
02 Feb 2024 | 30.72 | 30.73 | 30.56 | 30.71 | 30.71 | 979,600 |
01 Feb 2024 | 30.73 | 30.87 | 30.66 | 30.84 | 30.84 | 1,110,800 |
31 Jan 2024 | 30.50 | 30.75 | 30.40 | 30.44 | 30.44 | 1,102,300 |
30 Jan 2024 | 30.56 | 30.68 | 30.52 | 30.68 | 30.68 | 789,500 |
29 Jan 2024 | 30.95 | 30.98 | 30.75 | 30.92 | 30.92 | 750,200 |
26 Jan 2024 | 30.80 | 30.98 | 30.76 | 30.90 | 30.90 | 554,000 |
25 Jan 2024 | 31.01 | 31.05 | 30.85 | 30.92 | 30.92 | 1,750,700 |
24 Jan 2024 | 31.10 | 31.16 | 30.93 | 30.97 | 30.97 | 1,304,800 |
23 Jan 2024 | 30.47 | 30.67 | 30.47 | 30.64 | 30.64 | 1,218,100 |
22 Jan 2024 | 30.25 | 30.41 | 30.20 | 30.36 | 30.36 | 722,400 |
19 Jan 2024 | 30.36 | 30.63 | 30.23 | 30.61 | 30.61 | 723,100 |
18 Jan 2024 | 30.29 | 30.30 | 30.15 | 30.28 | 30.28 | 1,167,300 |
17 Jan 2024 | 29.86 | 30.00 | 29.78 | 29.99 | 29.99 | 1,070,500 |
16 Jan 2024 | 30.61 | 30.68 | 30.40 | 30.43 | 30.43 | 920,100 |
12 Jan 2024 | 31.31 | 31.44 | 31.19 | 31.22 | 31.22 | 759,900 |
11 Jan 2024 | 31.18 | 31.22 | 30.91 | 31.12 | 31.12 | 802,800 |
10 Jan 2024 | 31.00 | 31.03 | 30.89 | 30.95 | 30.95 | 1,320,800 |
09 Jan 2024 | 31.04 | 31.08 | 30.92 | 31.00 | 31.00 | 2,698,200 |
08 Jan 2024 | 31.19 | 31.46 | 31.11 | 31.43 | 31.43 | 775,800 |
05 Jan 2024 | 31.32 | 31.52 | 31.25 | 31.33 | 31.33 | 689,900 |
04 Jan 2024 | 31.38 | 31.45 | 31.28 | 31.31 | 31.31 | 747,100 |
03 Jan 2024 | 31.23 | 31.51 | 31.23 | 31.45 | 31.45 | 1,098,300 |
02 Jan 2024 | 31.67 | 31.74 | 31.52 | 31.60 | 31.60 | 989,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |