Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 36.07 | 36.17 | 36.02 | 36.06 | 36.06 | 359,700 |
10 May 2024 | 36.20 | 36.20 | 36.00 | 36.02 | 36.02 | 245,400 |
09 May 2024 | 35.83 | 36.06 | 35.81 | 36.06 | 36.06 | 370,600 |
08 May 2024 | 35.54 | 35.77 | 35.52 | 35.75 | 35.75 | 285,500 |
07 May 2024 | 35.77 | 35.84 | 35.67 | 35.74 | 35.74 | 190,600 |
06 May 2024 | 35.60 | 35.76 | 35.60 | 35.72 | 35.72 | 332,300 |
03 May 2024 | 35.52 | 35.53 | 35.28 | 35.45 | 35.45 | 315,400 |
02 May 2024 | 35.00 | 35.21 | 34.77 | 35.14 | 35.14 | 949,300 |
01 May 2024 | 34.60 | 35.05 | 34.49 | 34.57 | 34.57 | 798,800 |
30 Apr 2024 | 34.98 | 35.06 | 34.62 | 34.64 | 34.64 | 401,500 |
29 Apr 2024 | 35.05 | 35.27 | 34.90 | 35.24 | 35.24 | 246,300 |
26 Apr 2024 | 34.70 | 34.88 | 34.67 | 34.83 | 34.83 | 351,400 |
25 Apr 2024 | 34.29 | 34.58 | 34.14 | 34.52 | 34.52 | 327,200 |
24 Apr 2024 | 34.75 | 34.80 | 34.55 | 34.66 | 34.66 | 242,500 |
23 Apr 2024 | 34.49 | 34.86 | 34.46 | 34.79 | 34.79 | 374,800 |
22 Apr 2024 | 34.37 | 34.55 | 34.23 | 34.43 | 34.43 | 772,200 |
19 Apr 2024 | 34.20 | 34.33 | 34.09 | 34.17 | 34.17 | 341,000 |
18 Apr 2024 | 34.30 | 34.45 | 34.13 | 34.21 | 34.21 | 566,500 |
17 Apr 2024 | 34.33 | 34.36 | 34.02 | 34.16 | 34.16 | 298,700 |
16 Apr 2024 | 34.19 | 34.29 | 34.02 | 34.12 | 34.12 | 497,400 |
15 Apr 2024 | 35.07 | 35.07 | 34.47 | 34.55 | 34.55 | 469,300 |
12 Apr 2024 | 35.12 | 35.16 | 34.65 | 34.72 | 34.72 | 433,400 |
11 Apr 2024 | 35.39 | 35.41 | 35.03 | 35.35 | 35.35 | 436,900 |
10 Apr 2024 | 35.27 | 35.43 | 35.09 | 35.22 | 35.22 | 329,700 |
09 Apr 2024 | 35.95 | 35.96 | 35.65 | 35.81 | 35.81 | 308,700 |
08 Apr 2024 | 35.75 | 35.84 | 35.66 | 35.77 | 35.77 | 571,400 |
05 Apr 2024 | 35.37 | 35.63 | 35.29 | 35.56 | 35.56 | 841,200 |
04 Apr 2024 | 35.93 | 35.93 | 35.34 | 35.39 | 35.39 | 384,700 |
03 Apr 2024 | 35.36 | 35.70 | 35.36 | 35.58 | 35.58 | 3,256,800 |
02 Apr 2024 | 35.43 | 35.47 | 35.33 | 35.43 | 35.43 | 787,200 |
01 Apr 2024 | 35.84 | 35.90 | 35.64 | 35.69 | 35.69 | 966,800 |
28 Mar 2024 | 35.80 | 35.87 | 35.76 | 35.80 | 35.80 | 557,400 |
27 Mar 2024 | 35.64 | 35.86 | 35.52 | 35.86 | 35.86 | 342,300 |
26 Mar 2024 | 35.64 | 35.65 | 35.51 | 35.52 | 35.52 | 218,500 |
25 Mar 2024 | 35.37 | 35.53 | 35.37 | 35.43 | 35.43 | 432,500 |
22 Mar 2024 | 35.53 | 35.53 | 35.36 | 35.42 | 35.42 | 225,500 |
21 Mar 2024 | 35.71 | 35.73 | 35.57 | 35.60 | 35.60 | 660,100 |
20 Mar 2024 | 35.17 | 35.66 | 35.13 | 35.64 | 35.64 | 429,700 |
19 Mar 2024 | 35.03 | 35.25 | 34.98 | 35.19 | 35.19 | 286,600 |
18 Mar 2024 | 35.26 | 35.28 | 35.12 | 35.13 | 35.13 | 893,100 |
15 Mar 2024 | 35.13 | 35.23 | 35.04 | 35.14 | 35.14 | 349,300 |
14 Mar 2024 | 35.36 | 35.39 | 34.96 | 35.09 | 35.09 | 317,900 |
13 Mar 2024 | 35.29 | 35.48 | 35.29 | 35.34 | 35.34 | 298,300 |
12 Mar 2024 | 35.21 | 35.34 | 35.04 | 35.33 | 35.33 | 370,000 |
11 Mar 2024 | 35.11 | 35.15 | 34.97 | 35.12 | 35.12 | 304,700 |
08 Mar 2024 | 35.47 | 35.57 | 35.26 | 35.30 | 35.30 | 249,200 |
07 Mar 2024 | 35.17 | 35.36 | 35.17 | 35.31 | 35.31 | 351,900 |
06 Mar 2024 | 34.87 | 35.08 | 34.84 | 34.95 | 34.95 | 250,100 |
05 Mar 2024 | 34.58 | 34.75 | 34.40 | 34.48 | 34.48 | 235,400 |
04 Mar 2024 | 34.57 | 34.65 | 34.51 | 34.59 | 34.59 | 437,700 |
01 Mar 2024 | 34.43 | 34.72 | 34.31 | 34.71 | 34.71 | 433,900 |
29 Feb 2024 | 34.45 | 34.47 | 34.20 | 34.33 | 34.33 | 308,500 |
28 Feb 2024 | 34.20 | 34.31 | 34.15 | 34.22 | 34.22 | 257,400 |
27 Feb 2024 | 34.36 | 34.43 | 34.31 | 34.41 | 34.41 | 402,300 |
26 Feb 2024 | 34.32 | 34.34 | 34.22 | 34.30 | 34.30 | 446,400 |
23 Feb 2024 | 34.31 | 34.39 | 34.24 | 34.32 | 34.32 | 367,100 |
22 Feb 2024 | 34.34 | 34.42 | 34.26 | 34.40 | 34.40 | 752,800 |
21 Feb 2024 | 34.05 | 34.10 | 33.95 | 34.09 | 34.09 | 346,300 |
20 Feb 2024 | 34.13 | 34.22 | 34.00 | 34.09 | 34.09 | 545,300 |
16 Feb 2024 | 34.02 | 34.21 | 33.94 | 34.07 | 34.07 | 438,800 |
15 Feb 2024 | 33.78 | 34.10 | 33.78 | 34.10 | 34.10 | 329,200 |
14 Feb 2024 | 33.54 | 33.73 | 33.49 | 33.72 | 33.72 | 332,000 |
13 Feb 2024 | 33.45 | 33.52 | 33.09 | 33.21 | 33.21 | 452,100 |
12 Feb 2024 | 33.86 | 34.14 | 33.86 | 34.03 | 34.03 | 452,800 |
09 Feb 2024 | 33.72 | 33.85 | 33.62 | 33.84 | 33.84 | 390,400 |
08 Feb 2024 | 33.75 | 33.77 | 33.62 | 33.76 | 33.76 | 384,900 |
07 Feb 2024 | 33.86 | 33.87 | 33.71 | 33.78 | 33.78 | 401,600 |
06 Feb 2024 | 33.56 | 33.82 | 33.54 | 33.81 | 33.81 | 478,800 |
05 Feb 2024 | 33.63 | 33.63 | 33.38 | 33.51 | 33.51 | 673,000 |
02 Feb 2024 | 34.02 | 34.02 | 33.73 | 33.89 | 33.89 | 526,900 |
01 Feb 2024 | 33.97 | 34.24 | 33.93 | 34.24 | 34.24 | 962,000 |
31 Jan 2024 | 34.16 | 34.33 | 33.85 | 33.89 | 33.89 | 726,700 |
30 Jan 2024 | 34.12 | 34.15 | 33.94 | 34.11 | 34.11 | 662,700 |
29 Jan 2024 | 34.01 | 34.20 | 33.89 | 34.16 | 34.16 | 555,500 |
26 Jan 2024 | 34.11 | 34.12 | 34.00 | 34.04 | 34.04 | 369,800 |
25 Jan 2024 | 33.98 | 33.99 | 33.81 | 33.95 | 33.95 | 421,600 |
24 Jan 2024 | 34.08 | 34.08 | 33.77 | 33.77 | 33.77 | 311,300 |
23 Jan 2024 | 33.64 | 33.67 | 33.47 | 33.62 | 33.62 | 324,600 |
22 Jan 2024 | 33.62 | 33.78 | 33.59 | 33.65 | 33.65 | 419,500 |
19 Jan 2024 | 33.38 | 33.53 | 33.21 | 33.51 | 33.51 | 412,400 |
18 Jan 2024 | 33.38 | 33.49 | 33.26 | 33.47 | 33.47 | 422,900 |
17 Jan 2024 | 33.07 | 33.20 | 32.96 | 33.20 | 33.20 | 933,900 |
16 Jan 2024 | 33.87 | 33.87 | 33.53 | 33.61 | 33.61 | 929,100 |
12 Jan 2024 | 34.47 | 34.58 | 34.26 | 34.33 | 34.33 | 273,700 |
11 Jan 2024 | 34.25 | 34.30 | 33.87 | 34.19 | 34.19 | 279,800 |
10 Jan 2024 | 34.21 | 34.35 | 34.17 | 34.28 | 34.28 | 367,700 |
09 Jan 2024 | 34.17 | 34.25 | 34.08 | 34.14 | 34.14 | 210,300 |
08 Jan 2024 | 34.03 | 34.42 | 33.99 | 34.41 | 34.41 | 295,900 |
05 Jan 2024 | 33.92 | 34.31 | 33.84 | 34.00 | 34.00 | 380,100 |
04 Jan 2024 | 33.94 | 34.20 | 33.92 | 34.09 | 34.09 | 1,657,400 |
03 Jan 2024 | 33.97 | 34.09 | 33.81 | 33.96 | 33.96 | 365,400 |
02 Jan 2024 | 34.52 | 34.62 | 34.31 | 34.35 | 34.35 | 786,200 |
29 Dec 2023 | 34.95 | 35.02 | 34.84 | 34.89 | 34.89 | 351,100 |
28 Dec 2023 | 35.03 | 35.13 | 34.91 | 34.92 | 34.92 | 381,000 |
27 Dec 2023 | 34.87 | 35.08 | 34.86 | 35.05 | 35.05 | 261,300 |
26 Dec 2023 | 34.59 | 34.86 | 34.55 | 34.83 | 34.83 | 349,700 |
22 Dec 2023 | 34.64 | 34.74 | 34.53 | 34.64 | 34.64 | 306,500 |
21 Dec 2023 | 34.27 | 34.50 | 34.24 | 34.47 | 34.47 | 325,400 |
20 Dec 2023 | 34.34 | 34.40 | 33.92 | 33.95 | 33.95 | 289,200 |
19 Dec 2023 | 34.10 | 34.32 | 34.10 | 34.26 | 34.26 | 254,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |