Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 32.90 | 33.40 | 32.90 | 33.40 | 33.40 | 195,000 |
27 Jun 2024 | 32.60 | 33.05 | 32.60 | 32.90 | 32.90 | 138,000 |
26 Jun 2024 | 32.55 | 32.65 | 32.35 | 32.50 | 32.50 | 38,000 |
25 Jun 2024 | 32.30 | 32.35 | 32.25 | 32.30 | 32.30 | 53,000 |
24 Jun 2024 | 32.50 | 32.50 | 32.25 | 32.30 | 32.30 | 45,000 |
21 Jun 2024 | 32.35 | 32.50 | 32.35 | 32.45 | 32.45 | 54,000 |
20 Jun 2024 | 32.25 | 32.40 | 32.25 | 32.35 | 32.35 | 62,000 |
19 Jun 2024 | 32.30 | 32.35 | 32.25 | 32.25 | 32.25 | 88,000 |
18 Jun 2024 | 32.35 | 32.35 | 32.25 | 32.30 | 32.30 | 77,000 |
17 Jun 2024 | 32.30 | 32.50 | 32.25 | 32.35 | 32.35 | 51,000 |
14 Jun 2024 | 32.50 | 32.65 | 32.25 | 32.30 | 32.30 | 69,000 |
13 Jun 2024 | 32.60 | 32.70 | 32.40 | 32.45 | 32.45 | 41,000 |
12 Jun 2024 | 32.40 | 32.45 | 32.30 | 32.45 | 32.45 | 35,000 |
11 Jun 2024 | 32.45 | 32.75 | 32.45 | 32.55 | 32.55 | 39,000 |
07 Jun 2024 | 32.20 | 32.55 | 32.20 | 32.45 | 32.45 | 93,000 |
06 Jun 2024 | 32.20 | 32.25 | 32.20 | 32.20 | 32.20 | 30,000 |
05 Jun 2024 | 32.35 | 32.35 | 32.25 | 32.30 | 32.30 | 25,000 |
04 Jun 2024 | 32.45 | 32.45 | 32.30 | 32.35 | 32.35 | 27,000 |
03 Jun 2024 | 32.50 | 32.50 | 32.35 | 32.40 | 32.40 | 62,000 |
31 May 2024 | 32.70 | 32.70 | 32.35 | 32.45 | 32.45 | 51,000 |
30 May 2024 | 32.40 | 32.85 | 32.35 | 32.55 | 32.55 | 29,000 |
29 May 2024 | 32.50 | 32.65 | 32.45 | 32.60 | 32.60 | 41,000 |
28 May 2024 | 32.35 | 32.50 | 32.15 | 32.40 | 32.40 | 53,000 |
27 May 2024 | 32.20 | 32.30 | 32.15 | 32.30 | 32.30 | 35,000 |
24 May 2024 | 32.50 | 32.50 | 32.00 | 32.05 | 32.05 | 106,000 |
23 May 2024 | 32.80 | 32.80 | 32.45 | 32.50 | 32.50 | 96,000 |
22 May 2024 | 32.90 | 32.90 | 32.80 | 32.85 | 32.85 | 21,000 |
21 May 2024 | 32.80 | 32.90 | 32.75 | 32.80 | 32.80 | 80,000 |
20 May 2024 | 33.10 | 33.15 | 32.70 | 32.80 | 32.80 | 90,000 |
17 May 2024 | 33.05 | 33.15 | 33.00 | 33.10 | 33.10 | 54,000 |
16 May 2024 | 32.70 | 33.00 | 32.60 | 33.00 | 33.00 | 86,000 |
15 May 2024 | 33.05 | 33.05 | 32.70 | 32.70 | 32.70 | 50,000 |
14 May 2024 | 32.80 | 32.90 | 32.55 | 32.70 | 32.70 | 52,000 |
13 May 2024 | 32.55 | 32.90 | 32.55 | 32.80 | 32.80 | 99,000 |
10 May 2024 | 32.20 | 32.50 | 32.20 | 32.40 | 32.40 | 63,000 |
09 May 2024 | 32.40 | 32.50 | 32.20 | 32.20 | 32.20 | 80,000 |
08 May 2024 | 32.30 | 32.30 | 32.10 | 32.10 | 32.10 | 65,000 |
07 May 2024 | 32.20 | 32.25 | 32.00 | 32.15 | 32.15 | 53,000 |
06 May 2024 | 32.00 | 32.10 | 31.95 | 31.95 | 31.95 | 40,000 |
03 May 2024 | 31.95 | 32.10 | 31.95 | 32.00 | 32.00 | 61,000 |
02 May 2024 | 32.00 | 32.00 | 31.85 | 31.95 | 31.95 | 27,000 |
30 Apr 2024 | 32.00 | 32.10 | 31.90 | 32.00 | 32.00 | 47,000 |
29 Apr 2024 | 31.80 | 31.95 | 31.75 | 31.80 | 31.80 | 80,000 |
26 Apr 2024 | 31.95 | 32.00 | 31.85 | 31.85 | 31.85 | 49,000 |
25 Apr 2024 | 31.95 | 32.10 | 31.90 | 31.90 | 31.90 | 48,000 |
24 Apr 2024 | 31.90 | 31.95 | 31.85 | 31.95 | 31.95 | 42,000 |
23 Apr 2024 | 32.00 | 32.00 | 31.90 | 31.95 | 31.95 | 63,000 |
22 Apr 2024 | 32.35 | 32.35 | 31.95 | 32.00 | 32.00 | 61,000 |
19 Apr 2024 | 32.70 | 33.00 | 32.30 | 32.35 | 32.35 | 125,000 |
18 Apr 2024 | 32.15 | 33.00 | 32.15 | 32.55 | 32.55 | 141,000 |
17 Apr 2024 | 31.90 | 32.00 | 31.75 | 32.00 | 32.00 | 46,000 |
16 Apr 2024 | 32.05 | 32.05 | 31.55 | 31.60 | 31.60 | 98,000 |
15 Apr 2024 | 32.05 | 32.20 | 31.95 | 32.05 | 32.05 | 87,000 |
12 Apr 2024 | 32.00 | 32.10 | 31.95 | 32.10 | 32.10 | 73,000 |
11 Apr 2024 | 32.10 | 32.15 | 32.00 | 32.05 | 32.05 | 63,000 |
10 Apr 2024 | 32.20 | 32.20 | 32.00 | 32.10 | 32.10 | 66,000 |
09 Apr 2024 | 31.90 | 32.10 | 31.85 | 32.05 | 32.05 | 88,000 |
08 Apr 2024 | 31.80 | 31.95 | 31.75 | 31.90 | 31.90 | 81,000 |
03 Apr 2024 | 31.80 | 31.85 | 31.75 | 31.80 | 31.80 | 48,000 |
02 Apr 2024 | 31.80 | 31.90 | 31.75 | 31.80 | 31.80 | 66,000 |
01 Apr 2024 | 31.95 | 31.95 | 31.75 | 31.85 | 31.85 | 107,000 |
29 Mar 2024 | 31.90 | 31.90 | 31.75 | 31.90 | 31.90 | 73,000 |
28 Mar 2024 | 32.00 | 32.05 | 31.90 | 31.90 | 31.90 | 131,000 |
27 Mar 2024 | 32.10 | 32.20 | 32.00 | 32.00 | 32.00 | 100,000 |
26 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
25 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
22 Mar 2024 | 32.15 | 32.20 | 32.05 | 32.15 | 32.15 | 84,000 |
21 Mar 2024 | 32.15 | 32.30 | 32.10 | 32.15 | 32.15 | 52,000 |
20 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
19 Mar 2024 | 32.00 | 32.20 | 32.00 | 32.10 | 32.10 | 258,000 |
18 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
15 Mar 2024 | 33.25 | 33.30 | 32.90 | 33.10 | 33.10 | 216,000 |
14 Mar 2024 | 33.80 | 33.80 | 33.25 | 33.30 | 33.30 | 232,000 |
13 Mar 2024 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | 93,000 |
12 Mar 2024 | 34.20 | 34.20 | 33.95 | 34.00 | 34.00 | 36,000 |
11 Mar 2024 | 33.95 | 34.00 | 33.70 | 33.95 | 33.95 | 260,000 |
08 Mar 2024 | 34.20 | 34.40 | 33.90 | 33.95 | 33.95 | 113,000 |
07 Mar 2024 | 34.30 | 34.35 | 34.10 | 34.15 | 34.15 | 75,000 |
06 Mar 2024 | 34.25 | 34.35 | 34.20 | 34.30 | 34.30 | 53,000 |
05 Mar 2024 | 34.35 | 34.35 | 34.15 | 34.20 | 34.20 | 34,000 |
04 Mar 2024 | 34.40 | 34.80 | 34.30 | 34.35 | 34.35 | 126,000 |
01 Mar 2024 | 34.35 | 34.50 | 34.15 | 34.40 | 34.40 | 99,000 |
29 Feb 2024 | 34.20 | 34.30 | 34.15 | 34.20 | 34.20 | 83,000 |
27 Feb 2024 | 34.20 | 34.35 | 34.20 | 34.20 | 34.20 | 42,000 |
26 Feb 2024 | 34.05 | 34.30 | 34.05 | 34.20 | 34.20 | 81,000 |
23 Feb 2024 | 34.30 | 34.35 | 34.10 | 34.15 | 34.15 | 60,000 |
22 Feb 2024 | 34.15 | 34.30 | 34.15 | 34.25 | 34.25 | 71,000 |
21 Feb 2024 | 34.10 | 34.25 | 34.05 | 34.15 | 34.15 | 39,000 |
20 Feb 2024 | 34.20 | 34.30 | 34.15 | 34.20 | 34.20 | 105,000 |
19 Feb 2024 | 34.00 | 34.25 | 34.00 | 34.15 | 34.15 | 198,000 |
16 Feb 2024 | 33.75 | 34.10 | 33.75 | 34.00 | 34.00 | 79,000 |
15 Feb 2024 | 33.90 | 33.95 | 33.80 | 33.85 | 33.85 | 92,000 |
05 Feb 2024 | 34.00 | 34.00 | 33.85 | 33.85 | 33.85 | 55,000 |
02 Feb 2024 | 34.00 | 34.00 | 33.90 | 34.00 | 34.00 | 34,000 |
01 Feb 2024 | 34.05 | 34.10 | 33.90 | 34.10 | 34.10 | 46,000 |
31 Jan 2024 | 34.30 | 34.30 | 33.95 | 34.05 | 34.05 | 38,000 |
30 Jan 2024 | 34.10 | 34.20 | 33.90 | 34.20 | 34.20 | 41,000 |
29 Jan 2024 | 34.05 | 34.20 | 34.00 | 34.10 | 34.10 | 71,000 |
26 Jan 2024 | 34.00 | 34.10 | 34.00 | 34.05 | 34.05 | 82,000 |
25 Jan 2024 | 33.95 | 34.20 | 33.95 | 34.00 | 34.00 | 156,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |