Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 35.97 | 36.06 | 35.79 | 35.99 | 35.99 | 93,100 |
30 May 2024 | 35.64 | 35.86 | 35.64 | 35.82 | 35.82 | 130,900 |
29 May 2024 | 35.41 | 35.43 | 35.23 | 35.23 | 35.23 | 114,700 |
28 May 2024 | 36.02 | 36.07 | 35.78 | 35.87 | 35.87 | 117,300 |
24 May 2024 | 35.68 | 35.83 | 35.66 | 35.82 | 35.82 | 106,800 |
23 May 2024 | 35.87 | 35.87 | 35.34 | 35.41 | 35.41 | 96,000 |
22 May 2024 | 35.81 | 35.83 | 35.61 | 35.67 | 35.67 | 104,100 |
21 May 2024 | 36.02 | 36.09 | 36.00 | 36.08 | 36.08 | 133,600 |
20 May 2024 | 36.13 | 36.23 | 36.10 | 36.16 | 36.16 | 110,000 |
17 May 2024 | 36.00 | 36.11 | 35.94 | 36.09 | 36.09 | 120,500 |
16 May 2024 | 36.06 | 36.08 | 35.93 | 35.94 | 35.94 | 94,800 |
15 May 2024 | 36.00 | 36.20 | 35.88 | 36.16 | 36.16 | 543,500 |
14 May 2024 | 35.78 | 35.87 | 35.71 | 35.84 | 35.84 | 133,500 |
13 May 2024 | 35.63 | 35.74 | 35.58 | 35.61 | 35.61 | 131,200 |
10 May 2024 | 35.77 | 35.78 | 35.57 | 35.63 | 35.63 | 115,700 |
09 May 2024 | 35.45 | 35.68 | 35.45 | 35.68 | 35.68 | 115,400 |
08 May 2024 | 35.26 | 35.39 | 35.21 | 35.37 | 35.37 | 155,300 |
07 May 2024 | 35.48 | 35.55 | 35.36 | 35.46 | 35.46 | 123,100 |
06 May 2024 | 35.37 | 35.48 | 35.37 | 35.43 | 35.43 | 169,200 |
03 May 2024 | 35.35 | 35.37 | 35.13 | 35.25 | 35.25 | 149,300 |
02 May 2024 | 34.77 | 35.01 | 34.61 | 34.95 | 34.95 | 131,700 |
01 May 2024 | 34.32 | 34.74 | 34.26 | 34.32 | 34.32 | 132,200 |
30 Apr 2024 | 34.71 | 34.76 | 34.40 | 34.40 | 34.40 | 110,500 |
29 Apr 2024 | 34.73 | 34.96 | 34.73 | 34.91 | 34.91 | 95,600 |
26 Apr 2024 | 34.43 | 34.55 | 34.37 | 34.47 | 34.47 | 219,600 |
25 Apr 2024 | 33.99 | 34.30 | 33.93 | 34.24 | 34.24 | 89,700 |
24 Apr 2024 | 34.58 | 34.58 | 34.36 | 34.44 | 34.44 | 94,600 |
23 Apr 2024 | 34.38 | 34.66 | 34.36 | 34.64 | 34.64 | 107,200 |
22 Apr 2024 | 34.22 | 34.43 | 34.15 | 34.31 | 34.31 | 114,600 |
19 Apr 2024 | 33.97 | 34.09 | 33.89 | 33.98 | 33.98 | 130,800 |
18 Apr 2024 | 34.09 | 34.23 | 33.97 | 34.04 | 34.04 | 160,900 |
17 Apr 2024 | 34.04 | 34.08 | 33.81 | 33.97 | 33.97 | 158,900 |
16 Apr 2024 | 34.00 | 34.10 | 33.87 | 33.99 | 33.99 | 149,900 |
15 Apr 2024 | 34.87 | 34.87 | 34.35 | 34.38 | 34.38 | 142,800 |
12 Apr 2024 | 34.83 | 34.92 | 34.52 | 34.56 | 34.56 | 112,900 |
11 Apr 2024 | 35.19 | 35.20 | 34.85 | 35.18 | 35.18 | 146,300 |
10 Apr 2024 | 35.06 | 35.15 | 34.85 | 34.96 | 34.96 | 165,600 |
09 Apr 2024 | 35.62 | 35.67 | 35.39 | 35.55 | 35.55 | 130,900 |
08 Apr 2024 | 35.46 | 35.53 | 35.42 | 35.46 | 35.46 | 136,200 |
05 Apr 2024 | 35.14 | 35.34 | 35.09 | 35.25 | 35.25 | 121,400 |
04 Apr 2024 | 35.57 | 35.58 | 35.06 | 35.11 | 35.11 | 114,200 |
03 Apr 2024 | 35.06 | 35.39 | 35.06 | 35.33 | 35.33 | 131,500 |
02 Apr 2024 | 35.07 | 35.10 | 34.98 | 35.06 | 35.06 | 164,500 |
01 Apr 2024 | 35.48 | 35.62 | 35.31 | 35.38 | 35.38 | 154,400 |
28 Mar 2024 | 35.43 | 35.51 | 35.42 | 35.47 | 35.47 | 170,200 |
27 Mar 2024 | 35.44 | 35.62 | 35.41 | 35.58 | 35.58 | 156,100 |
26 Mar 2024 | 35.38 | 35.43 | 35.31 | 35.31 | 35.31 | 170,500 |
25 Mar 2024 | 35.19 | 35.30 | 35.19 | 35.25 | 35.25 | 185,900 |
22 Mar 2024 | 35.39 | 35.39 | 35.25 | 35.30 | 35.30 | 149,000 |
21 Mar 2024 | 35.44 | 35.49 | 35.37 | 35.40 | 35.40 | 121,800 |
20 Mar 2024 | 34.99 | 35.46 | 34.98 | 35.44 | 35.44 | 146,200 |
19 Mar 2024 | 34.87 | 35.07 | 34.84 | 34.99 | 34.99 | 135,700 |
18 Mar 2024 | 35.09 | 35.10 | 34.96 | 35.00 | 35.00 | 127,100 |
15 Mar 2024 | 34.94 | 35.03 | 34.87 | 34.99 | 34.99 | 100,600 |
14 Mar 2024 | 35.19 | 35.22 | 34.84 | 34.94 | 34.94 | 146,200 |
13 Mar 2024 | 35.08 | 35.21 | 35.07 | 35.13 | 35.13 | 174,400 |
12 Mar 2024 | 35.03 | 35.21 | 34.91 | 35.21 | 35.21 | 208,300 |
11 Mar 2024 | 34.94 | 35.00 | 34.86 | 34.97 | 34.97 | 200,500 |
08 Mar 2024 | 35.35 | 35.44 | 35.19 | 35.22 | 35.22 | 182,400 |
07 Mar 2024 | 35.12 | 35.24 | 35.06 | 35.20 | 35.20 | 271,500 |
06 Mar 2024 | 34.86 | 35.03 | 34.83 | 34.90 | 34.90 | 248,300 |
05 Mar 2024 | 34.51 | 34.61 | 34.33 | 34.42 | 34.42 | 129,600 |
04 Mar 2024 | 34.45 | 34.51 | 34.40 | 34.45 | 34.45 | 156,500 |
01 Mar 2024 | 34.46 | 34.70 | 34.34 | 34.68 | 34.68 | 158,600 |
29 Feb 2024 | 34.48 | 34.53 | 34.24 | 34.38 | 34.38 | 142,300 |
28 Feb 2024 | 34.22 | 34.36 | 34.22 | 34.28 | 34.28 | 135,700 |
27 Feb 2024 | 34.40 | 34.49 | 34.40 | 34.49 | 34.49 | 211,900 |
26 Feb 2024 | 34.43 | 34.43 | 34.31 | 34.38 | 34.38 | 155,400 |
23 Feb 2024 | 34.47 | 34.53 | 34.42 | 34.48 | 34.48 | 152,300 |
22 Feb 2024 | 34.45 | 34.50 | 34.36 | 34.47 | 34.47 | 227,300 |
21 Feb 2024 | 34.12 | 34.21 | 34.09 | 34.19 | 34.19 | 148,100 |
20 Feb 2024 | 34.15 | 34.23 | 34.08 | 34.16 | 34.16 | 216,000 |
16 Feb 2024 | 33.97 | 34.18 | 33.94 | 34.07 | 34.07 | 143,700 |
15 Feb 2024 | 33.81 | 34.06 | 33.81 | 34.04 | 34.04 | 156,800 |
14 Feb 2024 | 33.62 | 33.81 | 33.60 | 33.77 | 33.77 | 171,800 |
13 Feb 2024 | 33.62 | 33.66 | 33.26 | 33.36 | 33.36 | 494,900 |
12 Feb 2024 | 34.00 | 34.22 | 34.00 | 34.12 | 34.12 | 161,800 |
09 Feb 2024 | 33.84 | 33.96 | 33.76 | 33.93 | 33.93 | 140,900 |
08 Feb 2024 | 33.88 | 33.88 | 33.71 | 33.86 | 33.86 | 204,500 |
07 Feb 2024 | 34.01 | 34.04 | 33.92 | 33.97 | 33.97 | 193,900 |
06 Feb 2024 | 33.75 | 33.95 | 33.71 | 33.95 | 33.95 | 186,100 |
05 Feb 2024 | 33.82 | 33.83 | 33.62 | 33.72 | 33.72 | 158,800 |
02 Feb 2024 | 34.06 | 34.08 | 33.90 | 34.07 | 34.07 | 131,800 |
01 Feb 2024 | 34.10 | 34.35 | 34.04 | 34.33 | 34.33 | 152,700 |
31 Jan 2024 | 34.16 | 34.33 | 33.86 | 33.92 | 33.92 | 315,700 |
30 Jan 2024 | 34.05 | 34.08 | 33.91 | 34.04 | 34.04 | 159,500 |
29 Jan 2024 | 33.98 | 34.18 | 33.90 | 34.15 | 34.15 | 227,600 |
26 Jan 2024 | 34.01 | 34.05 | 33.94 | 33.97 | 33.97 | 185,500 |
25 Jan 2024 | 33.99 | 33.99 | 33.81 | 33.94 | 33.94 | 185,500 |
24 Jan 2024 | 34.01 | 34.02 | 33.74 | 33.74 | 33.74 | 159,500 |
23 Jan 2024 | 33.61 | 33.64 | 33.48 | 33.64 | 33.64 | 212,400 |
22 Jan 2024 | 33.66 | 33.79 | 33.63 | 33.70 | 33.70 | 208,400 |
19 Jan 2024 | 33.38 | 33.54 | 33.26 | 33.54 | 33.54 | 146,200 |
18 Jan 2024 | 33.41 | 33.49 | 33.30 | 33.49 | 33.49 | 207,600 |
17 Jan 2024 | 33.13 | 33.24 | 33.02 | 33.21 | 33.21 | 179,800 |
16 Jan 2024 | 33.84 | 33.85 | 33.57 | 33.63 | 33.63 | 218,200 |
12 Jan 2024 | 34.50 | 34.58 | 34.31 | 34.37 | 34.37 | 147,600 |
11 Jan 2024 | 34.31 | 34.33 | 33.94 | 34.28 | 34.28 | 158,400 |
10 Jan 2024 | 34.29 | 34.39 | 34.26 | 34.36 | 34.36 | 240,900 |
09 Jan 2024 | 34.23 | 34.26 | 34.14 | 34.21 | 34.21 | 270,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |