Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.42 | 32.47 | 32.24 | 32.31 | 32.31 | 44,200 |
09 May 2024 | 32.13 | 32.47 | 32.13 | 32.47 | 32.47 | 31,200 |
08 May 2024 | 32.01 | 32.24 | 32.01 | 32.22 | 32.22 | 40,400 |
07 May 2024 | 32.25 | 32.35 | 32.12 | 32.26 | 32.26 | 32,100 |
06 May 2024 | 32.15 | 32.33 | 32.15 | 32.28 | 32.28 | 22,500 |
03 May 2024 | 32.19 | 32.20 | 31.99 | 32.14 | 32.14 | 22,600 |
02 May 2024 | 31.60 | 31.85 | 31.48 | 31.82 | 31.82 | 42,500 |
01 May 2024 | 31.22 | 31.67 | 30.79 | 31.28 | 31.28 | 107,800 |
30 Apr 2024 | 31.54 | 31.63 | 31.29 | 31.38 | 31.38 | 42,200 |
29 Apr 2024 | 31.70 | 31.89 | 31.60 | 31.81 | 31.81 | 27,800 |
26 Apr 2024 | 31.31 | 31.46 | 31.30 | 31.38 | 31.38 | 37,700 |
25 Apr 2024 | 30.90 | 31.17 | 30.84 | 31.14 | 31.14 | 43,600 |
24 Apr 2024 | 31.35 | 31.43 | 31.16 | 31.28 | 31.28 | 41,200 |
23 Apr 2024 | 31.12 | 31.50 | 31.12 | 31.46 | 31.46 | 92,200 |
22 Apr 2024 | 31.00 | 31.26 | 30.98 | 31.17 | 31.17 | 34,100 |
19 Apr 2024 | 30.92 | 31.06 | 30.81 | 30.96 | 30.96 | 34,100 |
18 Apr 2024 | 31.03 | 31.20 | 30.95 | 31.06 | 31.06 | 41,600 |
17 Apr 2024 | 31.05 | 31.10 | 30.83 | 30.89 | 30.89 | 66,300 |
16 Apr 2024 | 30.91 | 31.07 | 30.86 | 30.89 | 30.89 | 70,300 |
15 Apr 2024 | 31.80 | 31.80 | 31.37 | 31.40 | 31.40 | 64,600 |
12 Apr 2024 | 31.87 | 31.96 | 31.56 | 31.62 | 31.62 | 34,900 |
11 Apr 2024 | 32.10 | 32.22 | 31.87 | 32.10 | 32.10 | 61,200 |
10 Apr 2024 | 32.00 | 32.10 | 31.80 | 31.93 | 31.93 | 55,000 |
09 Apr 2024 | 32.51 | 32.55 | 32.29 | 32.43 | 32.43 | 67,500 |
08 Apr 2024 | 32.36 | 32.44 | 32.29 | 32.39 | 32.39 | 42,000 |
05 Apr 2024 | 32.05 | 32.31 | 32.05 | 32.23 | 32.23 | 50,500 |
04 Apr 2024 | 32.47 | 32.57 | 32.06 | 32.10 | 32.10 | 46,100 |
03 Apr 2024 | 31.97 | 32.39 | 31.97 | 32.25 | 32.25 | 38,500 |
02 Apr 2024 | 32.02 | 32.08 | 31.97 | 32.07 | 32.07 | 82,800 |
01 Apr 2024 | 32.36 | 32.50 | 32.29 | 32.39 | 32.39 | 40,700 |
28 Mar 2024 | 32.45 | 32.58 | 32.42 | 32.48 | 32.48 | 66,000 |
27 Mar 2024 | 32.40 | 32.61 | 32.36 | 32.57 | 32.57 | 30,400 |
26 Mar 2024 | 32.33 | 32.43 | 32.23 | 32.23 | 32.23 | 150,800 |
25 Mar 2024 | 32.13 | 32.37 | 32.13 | 32.22 | 32.22 | 37,700 |
22 Mar 2024 | 32.34 | 32.40 | 32.23 | 32.26 | 32.26 | 37,200 |
21 Mar 2024 | 32.50 | 32.50 | 32.32 | 32.40 | 32.40 | 72,600 |
20 Mar 2024 | 32.00 | 32.45 | 31.90 | 32.40 | 32.40 | 48,700 |
19 Mar 2024 | 31.94 | 32.07 | 31.84 | 31.99 | 31.99 | 51,800 |
18 Mar 2024 | 31.98 | 32.03 | 31.89 | 32.03 | 32.03 | 55,400 |
15 Mar 2024 | 31.90 | 31.96 | 31.82 | 31.86 | 31.86 | 31,900 |
14 Mar 2024 | 32.15 | 32.15 | 31.72 | 31.88 | 31.88 | 87,100 |
13 Mar 2024 | 32.03 | 32.17 | 32.01 | 32.09 | 32.09 | 30,400 |
12 Mar 2024 | 31.95 | 32.15 | 31.87 | 32.04 | 32.04 | 54,400 |
11 Mar 2024 | 31.79 | 31.87 | 31.71 | 31.87 | 31.87 | 24,400 |
08 Mar 2024 | 32.24 | 32.37 | 32.05 | 32.18 | 32.18 | 32,000 |
07 Mar 2024 | 32.00 | 32.15 | 31.93 | 32.09 | 32.09 | 136,000 |
06 Mar 2024 | 31.70 | 31.93 | 31.70 | 31.83 | 31.83 | 45,500 |
05 Mar 2024 | 31.36 | 31.52 | 31.21 | 31.25 | 31.25 | 53,300 |
04 Mar 2024 | 31.31 | 31.39 | 31.26 | 31.26 | 31.26 | 40,100 |
01 Mar 2024 | 31.26 | 31.56 | 31.21 | 31.53 | 31.53 | 42,200 |
29 Feb 2024 | 31.35 | 31.38 | 31.13 | 31.21 | 31.21 | 37,600 |
28 Feb 2024 | 31.09 | 31.25 | 31.08 | 31.12 | 31.12 | 67,100 |
27 Feb 2024 | 31.19 | 31.32 | 31.19 | 31.29 | 31.29 | 22,000 |
26 Feb 2024 | 31.15 | 31.25 | 31.12 | 31.17 | 31.17 | 26,800 |
23 Feb 2024 | 31.18 | 31.25 | 31.13 | 31.17 | 31.17 | 39,100 |
22 Feb 2024 | 31.17 | 31.23 | 31.08 | 31.18 | 31.18 | 37,200 |
21 Feb 2024 | 30.98 | 31.05 | 30.86 | 30.96 | 30.96 | 34,700 |
20 Feb 2024 | 31.07 | 31.20 | 30.96 | 31.03 | 31.03 | 57,000 |
16 Feb 2024 | 30.82 | 31.10 | 30.82 | 30.94 | 30.94 | 40,600 |
15 Feb 2024 | 30.74 | 30.95 | 30.67 | 30.95 | 30.95 | 52,900 |
14 Feb 2024 | 30.56 | 30.71 | 30.50 | 30.69 | 30.69 | 32,800 |
13 Feb 2024 | 30.60 | 30.60 | 30.16 | 30.33 | 30.33 | 81,400 |
12 Feb 2024 | 30.69 | 31.03 | 30.69 | 30.88 | 30.88 | 117,500 |
09 Feb 2024 | 30.60 | 30.75 | 30.50 | 30.65 | 30.65 | 127,400 |
08 Feb 2024 | 30.59 | 30.66 | 30.52 | 30.61 | 30.61 | 67,300 |
07 Feb 2024 | 30.79 | 30.82 | 30.72 | 30.75 | 30.75 | 109,500 |
06 Feb 2024 | 30.51 | 30.78 | 30.50 | 30.76 | 30.76 | 148,200 |
05 Feb 2024 | 30.58 | 30.63 | 30.40 | 30.56 | 30.56 | 131,400 |
02 Feb 2024 | 30.80 | 30.84 | 30.67 | 30.79 | 30.79 | 56,400 |
01 Feb 2024 | 30.83 | 31.09 | 30.79 | 31.06 | 31.06 | 147,800 |
31 Jan 2024 | 31.03 | 31.15 | 30.67 | 30.72 | 30.72 | 146,900 |
30 Jan 2024 | 30.94 | 30.94 | 30.78 | 30.89 | 30.89 | 128,700 |
29 Jan 2024 | 30.85 | 31.02 | 30.75 | 31.00 | 31.00 | 127,100 |
26 Jan 2024 | 30.80 | 30.89 | 30.77 | 30.80 | 30.80 | 72,400 |
25 Jan 2024 | 30.80 | 30.84 | 30.67 | 30.80 | 30.80 | 52,700 |
24 Jan 2024 | 30.84 | 30.88 | 30.62 | 30.63 | 30.63 | 41,100 |
23 Jan 2024 | 30.46 | 30.57 | 30.38 | 30.51 | 30.51 | 51,700 |
22 Jan 2024 | 30.52 | 30.69 | 30.52 | 30.58 | 30.58 | 70,900 |
19 Jan 2024 | 30.28 | 30.45 | 30.20 | 30.43 | 30.43 | 100,100 |
18 Jan 2024 | 30.38 | 30.43 | 30.23 | 30.39 | 30.39 | 531,200 |
17 Jan 2024 | 30.02 | 30.21 | 30.01 | 30.16 | 30.16 | 108,500 |
16 Jan 2024 | 30.82 | 30.82 | 30.50 | 30.54 | 30.54 | 45,400 |
12 Jan 2024 | 31.34 | 31.44 | 31.16 | 31.24 | 31.24 | 26,800 |
11 Jan 2024 | 31.17 | 31.23 | 30.86 | 31.14 | 31.14 | 364,000 |
10 Jan 2024 | 31.20 | 31.33 | 31.19 | 31.26 | 31.26 | 264,900 |
09 Jan 2024 | 31.13 | 31.23 | 31.09 | 31.19 | 31.19 | 51,300 |
08 Jan 2024 | 31.04 | 31.39 | 31.04 | 31.37 | 31.37 | 322,100 |
05 Jan 2024 | 30.93 | 31.35 | 30.93 | 31.02 | 31.02 | 36,400 |
04 Jan 2024 | 31.06 | 31.20 | 31.02 | 31.08 | 31.08 | 22,700 |
03 Jan 2024 | 30.99 | 31.20 | 30.97 | 31.14 | 31.14 | 88,000 |
02 Jan 2024 | 31.40 | 31.56 | 31.31 | 31.36 | 31.36 | 56,100 |
29 Dec 2023 | 31.76 | 31.90 | 31.71 | 31.76 | 31.76 | 65,900 |
28 Dec 2023 | 31.78 | 31.98 | 31.78 | 31.79 | 31.79 | 76,400 |
27 Dec 2023 | 31.62 | 31.76 | 31.54 | 31.72 | 31.72 | 44,100 |
26 Dec 2023 | 31.39 | 31.55 | 31.33 | 31.54 | 31.54 | 39,000 |
22 Dec 2023 | 31.36 | 31.49 | 31.32 | 31.38 | 31.38 | 78,800 |
21 Dec 2023 | 31.01 | 31.24 | 31.01 | 31.24 | 31.24 | 40,900 |
20 Dec 2023 | 31.00 | 31.10 | 30.66 | 30.70 | 30.70 | 63,900 |
19 Dec 2023 | 30.80 | 30.98 | 30.80 | 30.98 | 30.98 | 74,200 |
18 Dec 2023 | 30.66 | 30.71 | 30.55 | 30.64 | 30.64 | 138,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |