Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 33.60 | 33.94 | 32.97 | 33.37 | 33.37 | 173,900 |
02 Jul 2024 | 32.39 | 33.55 | 32.39 | 33.43 | 33.43 | 260,700 |
01 Jul 2024 | 33.00 | 33.17 | 31.94 | 32.39 | 32.39 | 251,500 |
28 Jun 2024 | 32.32 | 33.18 | 32.01 | 33.10 | 33.10 | 594,500 |
27 Jun 2024 | 31.53 | 31.96 | 31.07 | 31.94 | 31.94 | 317,500 |
26 Jun 2024 | 32.07 | 32.32 | 31.19 | 31.40 | 31.40 | 247,100 |
25 Jun 2024 | 32.03 | 32.27 | 31.17 | 32.18 | 32.18 | 422,200 |
24 Jun 2024 | 31.87 | 32.20 | 31.35 | 31.84 | 31.84 | 382,500 |
21 Jun 2024 | 32.15 | 32.44 | 31.79 | 31.99 | 31.99 | 950,200 |
20 Jun 2024 | 31.99 | 32.50 | 31.89 | 32.10 | 32.10 | 410,800 |
18 Jun 2024 | 31.65 | 32.28 | 31.46 | 32.26 | 32.26 | 352,100 |
17 Jun 2024 | 31.31 | 31.66 | 30.78 | 31.61 | 31.61 | 343,700 |
14 Jun 2024 | 31.35 | 31.70 | 30.93 | 31.35 | 31.35 | 353,900 |
13 Jun 2024 | 32.28 | 32.57 | 31.58 | 31.88 | 31.88 | 162,300 |
12 Jun 2024 | 32.09 | 32.79 | 32.09 | 32.40 | 32.40 | 310,100 |
11 Jun 2024 | 30.55 | 31.21 | 30.07 | 31.21 | 31.21 | 258,700 |
10 Jun 2024 | 30.90 | 30.96 | 30.32 | 30.83 | 30.83 | 273,000 |
07 Jun 2024 | 32.32 | 32.66 | 31.03 | 31.26 | 31.26 | 273,500 |
06 Jun 2024 | 32.71 | 32.78 | 32.33 | 32.69 | 32.69 | 187,800 |
05 Jun 2024 | 32.51 | 32.94 | 32.18 | 32.91 | 32.91 | 340,100 |
04 Jun 2024 | 32.51 | 32.53 | 31.87 | 32.22 | 32.22 | 311,100 |
03 Jun 2024 | 32.94 | 33.08 | 32.02 | 32.71 | 32.71 | 357,200 |
31 May 2024 | 32.26 | 32.34 | 31.40 | 32.24 | 32.24 | 316,500 |
30 May 2024 | 31.72 | 32.43 | 31.72 | 32.09 | 32.09 | 373,100 |
29 May 2024 | 31.23 | 32.11 | 31.10 | 31.54 | 31.54 | 545,300 |
28 May 2024 | 31.85 | 32.14 | 31.63 | 31.72 | 31.72 | 336,300 |
24 May 2024 | 31.25 | 31.94 | 31.05 | 31.66 | 31.66 | 358,400 |
23 May 2024 | 31.44 | 31.69 | 30.62 | 31.04 | 31.04 | 467,000 |
22 May 2024 | 29.39 | 30.97 | 29.38 | 30.90 | 30.90 | 430,500 |
21 May 2024 | 29.26 | 29.50 | 29.04 | 29.33 | 29.33 | 166,000 |
20 May 2024 | 29.58 | 30.34 | 29.48 | 29.68 | 29.68 | 238,300 |
17 May 2024 | 29.78 | 29.86 | 29.37 | 29.55 | 29.55 | 172,200 |
16 May 2024 | 29.22 | 29.77 | 29.15 | 29.73 | 29.73 | 247,700 |
15 May 2024 | 29.72 | 29.72 | 29.23 | 29.30 | 29.30 | 135,900 |
14 May 2024 | 29.62 | 29.62 | 29.11 | 29.44 | 29.44 | 179,600 |
13 May 2024 | 29.56 | 30.13 | 29.38 | 29.39 | 29.39 | 217,800 |
10 May 2024 | 29.38 | 29.54 | 28.90 | 29.45 | 29.45 | 167,200 |
09 May 2024 | 29.14 | 29.29 | 28.84 | 29.28 | 29.28 | 189,700 |
08 May 2024 | 29.20 | 29.47 | 29.01 | 29.13 | 29.13 | 175,200 |
07 May 2024 | 29.10 | 29.79 | 29.09 | 29.66 | 29.66 | 273,800 |
06 May 2024 | 29.64 | 29.76 | 28.79 | 28.92 | 28.92 | 264,700 |
03 May 2024 | 30.34 | 30.75 | 29.34 | 29.60 | 29.60 | 346,400 |
02 May 2024 | 29.93 | 30.34 | 29.39 | 30.34 | 30.34 | 311,900 |
01 May 2024 | 30.12 | 30.40 | 29.36 | 29.60 | 29.60 | 326,100 |
30 Apr 2024 | 30.79 | 31.04 | 30.27 | 30.32 | 30.32 | 273,000 |
29 Apr 2024 | 31.20 | 31.40 | 30.87 | 31.07 | 31.07 | 340,300 |
26 Apr 2024 | 30.80 | 31.48 | 30.44 | 31.08 | 31.08 | 126,800 |
25 Apr 2024 | 30.02 | 30.95 | 30.02 | 30.84 | 30.84 | 312,000 |
24 Apr 2024 | 30.10 | 30.53 | 29.72 | 30.36 | 30.36 | 199,200 |
23 Apr 2024 | 29.02 | 30.16 | 29.02 | 29.95 | 29.95 | 214,000 |
22 Apr 2024 | 29.14 | 29.42 | 28.66 | 29.07 | 29.07 | 202,100 |
19 Apr 2024 | 29.05 | 29.46 | 28.57 | 28.78 | 28.78 | 301,700 |
18 Apr 2024 | 29.62 | 29.87 | 29.11 | 29.24 | 29.24 | 365,400 |
17 Apr 2024 | 30.39 | 30.75 | 29.73 | 29.74 | 29.74 | 259,800 |
16 Apr 2024 | 30.66 | 30.98 | 30.31 | 30.47 | 30.47 | 260,200 |
15 Apr 2024 | 31.36 | 31.62 | 30.49 | 30.81 | 30.81 | 155,900 |
12 Apr 2024 | 31.51 | 31.69 | 31.20 | 31.27 | 31.27 | 147,000 |
11 Apr 2024 | 31.80 | 32.14 | 31.47 | 32.01 | 32.01 | 164,400 |
10 Apr 2024 | 32.20 | 32.42 | 31.23 | 31.65 | 31.65 | 163,200 |
09 Apr 2024 | 32.71 | 33.20 | 32.71 | 33.05 | 33.05 | 114,100 |
08 Apr 2024 | 32.29 | 32.59 | 32.11 | 32.42 | 32.42 | 133,800 |
05 Apr 2024 | 31.57 | 32.32 | 31.55 | 32.12 | 32.12 | 241,200 |
04 Apr 2024 | 33.17 | 33.32 | 31.58 | 31.62 | 31.62 | 203,300 |
03 Apr 2024 | 31.94 | 32.98 | 31.94 | 32.79 | 32.79 | 226,000 |
02 Apr 2024 | 32.62 | 32.78 | 32.02 | 32.38 | 32.38 | 324,900 |
01 Apr 2024 | 33.36 | 33.68 | 32.71 | 32.99 | 32.99 | 235,500 |
28 Mar 2024 | 32.46 | 33.45 | 32.42 | 33.33 | 33.33 | 344,300 |
27 Mar 2024 | 31.18 | 32.46 | 31.03 | 32.46 | 32.46 | 274,600 |
26 Mar 2024 | 31.31 | 31.32 | 30.79 | 30.86 | 30.86 | 211,600 |
25 Mar 2024 | 30.50 | 31.49 | 30.43 | 31.05 | 31.05 | 232,200 |
22 Mar 2024 | 31.13 | 31.24 | 30.74 | 30.76 | 30.76 | 186,400 |
21 Mar 2024 | 31.37 | 31.61 | 30.96 | 31.29 | 31.29 | 365,900 |
20 Mar 2024 | 30.46 | 31.22 | 30.08 | 30.84 | 30.84 | 370,600 |
19 Mar 2024 | 30.91 | 31.05 | 30.52 | 30.55 | 30.55 | 262,500 |
18 Mar 2024 | 31.92 | 32.04 | 31.05 | 31.13 | 31.13 | 397,700 |
15 Mar 2024 | 30.72 | 31.65 | 30.72 | 31.48 | 31.48 | 2,881,400 |
14 Mar 2024 | 31.11 | 31.36 | 30.83 | 31.03 | 31.03 | 450,800 |
13 Mar 2024 | 31.59 | 31.96 | 31.18 | 31.30 | 31.30 | 272,300 |
12 Mar 2024 | 31.76 | 31.88 | 31.05 | 31.82 | 31.82 | 228,400 |
11 Mar 2024 | 31.66 | 31.79 | 31.33 | 31.70 | 31.70 | 207,200 |
08 Mar 2024 | 32.91 | 33.10 | 31.95 | 31.95 | 31.95 | 227,700 |
07 Mar 2024 | 32.00 | 32.92 | 32.00 | 32.79 | 32.79 | 293,800 |
06 Mar 2024 | 31.78 | 32.35 | 31.48 | 32.01 | 32.01 | 237,100 |
05 Mar 2024 | 32.25 | 32.46 | 31.04 | 31.37 | 31.37 | 236,600 |
04 Mar 2024 | 33.10 | 33.45 | 32.50 | 32.59 | 32.59 | 247,900 |
01 Mar 2024 | 32.18 | 33.04 | 32.03 | 32.81 | 32.81 | 255,900 |
29 Feb 2024 | 32.09 | 32.48 | 31.74 | 32.13 | 32.13 | 370,300 |
28 Feb 2024 | 31.75 | 31.96 | 31.41 | 31.50 | 31.50 | 225,500 |
27 Feb 2024 | 32.00 | 32.54 | 31.76 | 32.05 | 32.05 | 320,400 |
26 Feb 2024 | 31.80 | 32.08 | 31.61 | 31.68 | 31.68 | 282,600 |
23 Feb 2024 | 32.35 | 32.43 | 31.48 | 31.88 | 31.88 | 309,900 |
22 Feb 2024 | 31.89 | 32.47 | 31.89 | 32.41 | 32.41 | 315,500 |
21 Feb 2024 | 30.95 | 32.00 | 30.75 | 31.46 | 31.46 | 308,900 |
20 Feb 2024 | 32.42 | 32.48 | 31.22 | 31.29 | 31.29 | 441,100 |
16 Feb 2024 | 34.41 | 34.41 | 32.44 | 32.47 | 32.47 | 419,200 |
15 Feb 2024 | 33.88 | 34.82 | 33.85 | 34.43 | 34.43 | 232,500 |
14 Feb 2024 | 33.35 | 33.78 | 33.10 | 33.61 | 33.61 | 175,800 |
13 Feb 2024 | 33.17 | 33.93 | 32.50 | 32.73 | 32.73 | 213,800 |
12 Feb 2024 | 34.46 | 34.81 | 34.25 | 34.32 | 34.32 | 203,500 |
09 Feb 2024 | 33.51 | 34.46 | 33.26 | 34.36 | 34.36 | 233,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |