Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 28.66 | 29.42 | 28.66 | 29.25 | 29.25 | 1,278,700 |
13 Jun 2024 | 28.88 | 29.38 | 28.53 | 28.85 | 28.85 | 958,400 |
12 Jun 2024 | 29.53 | 30.30 | 29.00 | 29.09 | 29.09 | 1,034,400 |
11 Jun 2024 | 30.45 | 30.45 | 29.01 | 29.11 | 29.11 | 1,272,700 |
10 Jun 2024 | 30.79 | 31.44 | 30.38 | 30.65 | 30.65 | 2,025,300 |
07 Jun 2024 | 30.83 | 31.35 | 30.76 | 30.80 | 30.80 | 803,900 |
06 Jun 2024 | 31.76 | 32.28 | 31.07 | 31.11 | 31.11 | 898,500 |
05 Jun 2024 | 31.68 | 32.09 | 31.24 | 31.76 | 31.76 | 676,800 |
04 Jun 2024 | 31.70 | 32.23 | 31.46 | 31.61 | 31.61 | 2,187,900 |
03 Jun 2024 | 30.48 | 32.13 | 30.48 | 31.86 | 31.86 | 1,228,900 |
31 May 2024 | 30.87 | 31.34 | 30.40 | 30.90 | 30.90 | 1,257,500 |
30 May 2024 | 29.64 | 30.94 | 29.33 | 30.80 | 30.80 | 1,293,700 |
29 May 2024 | 28.42 | 29.63 | 28.42 | 29.60 | 29.60 | 1,121,600 |
28 May 2024 | 28.94 | 29.50 | 28.71 | 28.87 | 28.87 | 986,500 |
24 May 2024 | 28.28 | 28.60 | 27.92 | 28.31 | 28.31 | 814,700 |
23 May 2024 | 28.91 | 29.58 | 28.28 | 28.51 | 28.51 | 1,207,200 |
22 May 2024 | 27.34 | 28.31 | 27.28 | 28.12 | 28.12 | 901,900 |
21 May 2024 | 26.85 | 27.48 | 26.66 | 27.38 | 27.38 | 2,602,700 |
20 May 2024 | 27.42 | 27.79 | 26.94 | 26.98 | 26.98 | 1,204,700 |
17 May 2024 | 28.23 | 28.23 | 27.03 | 27.54 | 27.54 | 835,400 |
16 May 2024 | 26.35 | 27.51 | 26.35 | 27.49 | 27.49 | 968,100 |
15 May 2024 | 26.62 | 26.74 | 26.02 | 26.47 | 26.47 | 715,600 |
14 May 2024 | 26.69 | 27.39 | 26.34 | 26.44 | 26.44 | 834,300 |
13 May 2024 | 26.05 | 26.92 | 26.04 | 26.21 | 26.21 | 785,700 |
10 May 2024 | 25.25 | 26.12 | 24.99 | 25.99 | 25.99 | 1,420,300 |
09 May 2024 | 24.80 | 25.34 | 24.72 | 25.30 | 25.30 | 2,265,200 |
08 May 2024 | 25.00 | 25.19 | 24.20 | 24.91 | 24.91 | 1,907,400 |
07 May 2024 | 22.63 | 25.15 | 22.61 | 25.08 | 25.08 | 4,165,900 |
06 May 2024 | 29.52 | 29.74 | 22.36 | 23.14 | 23.14 | 6,171,100 |
03 May 2024 | 29.40 | 29.71 | 28.54 | 28.89 | 28.89 | 1,469,300 |
02 May 2024 | 29.36 | 29.61 | 28.60 | 28.75 | 28.75 | 767,100 |
01 May 2024 | 29.30 | 29.96 | 29.06 | 29.18 | 29.18 | 532,800 |
30 Apr 2024 | 28.86 | 29.29 | 28.53 | 29.17 | 29.17 | 650,200 |
29 Apr 2024 | 28.52 | 29.40 | 28.46 | 29.24 | 29.24 | 739,200 |
26 Apr 2024 | 28.42 | 28.81 | 28.13 | 28.34 | 28.34 | 446,600 |
25 Apr 2024 | 29.27 | 29.27 | 27.18 | 28.41 | 28.41 | 1,581,100 |
24 Apr 2024 | 29.12 | 29.39 | 28.72 | 29.38 | 29.38 | 900,300 |
23 Apr 2024 | 29.05 | 29.80 | 28.97 | 29.38 | 29.38 | 1,006,600 |
22 Apr 2024 | 28.81 | 29.38 | 28.50 | 28.98 | 28.98 | 1,611,700 |
19 Apr 2024 | 31.72 | 31.72 | 27.85 | 28.68 | 28.68 | 2,916,200 |
18 Apr 2024 | 31.98 | 32.08 | 31.47 | 31.63 | 31.63 | 508,400 |
17 Apr 2024 | 31.93 | 32.34 | 31.83 | 31.94 | 31.94 | 646,200 |
16 Apr 2024 | 31.94 | 32.13 | 31.57 | 31.82 | 31.82 | 705,300 |
15 Apr 2024 | 32.86 | 33.04 | 31.93 | 32.06 | 32.06 | 625,300 |
12 Apr 2024 | 32.81 | 32.92 | 32.50 | 32.80 | 32.80 | 619,700 |
11 Apr 2024 | 34.41 | 34.41 | 33.12 | 33.15 | 33.15 | 537,900 |
10 Apr 2024 | 33.76 | 34.08 | 33.46 | 34.08 | 34.08 | 634,500 |
09 Apr 2024 | 34.39 | 34.79 | 34.39 | 34.61 | 34.61 | 581,000 |
08 Apr 2024 | 34.27 | 34.65 | 34.12 | 34.44 | 34.44 | 487,600 |
05 Apr 2024 | 33.68 | 34.32 | 33.57 | 34.00 | 34.00 | 674,600 |
04 Apr 2024 | 34.14 | 34.39 | 33.76 | 33.80 | 33.80 | 547,200 |
03 Apr 2024 | 34.80 | 34.80 | 33.67 | 33.90 | 33.90 | 622,300 |
02 Apr 2024 | 34.62 | 34.63 | 33.50 | 33.52 | 33.52 | 505,700 |
01 Apr 2024 | 35.45 | 35.45 | 34.51 | 34.72 | 34.72 | 853,400 |
28 Mar 2024 | 34.76 | 35.49 | 34.59 | 35.45 | 35.45 | 823,600 |
27 Mar 2024 | 33.95 | 34.89 | 33.95 | 34.83 | 34.83 | 1,031,000 |
26 Mar 2024 | 33.53 | 33.82 | 33.28 | 33.75 | 33.75 | 785,200 |
25 Mar 2024 | 34.10 | 34.20 | 33.24 | 33.40 | 33.40 | 623,600 |
22 Mar 2024 | 34.38 | 34.44 | 33.73 | 33.76 | 33.76 | 535,400 |
21 Mar 2024 | 34.26 | 34.63 | 34.08 | 34.43 | 34.43 | 602,500 |
20 Mar 2024 | 34.19 | 34.36 | 33.79 | 34.11 | 34.11 | 613,900 |
19 Mar 2024 | 34.24 | 34.59 | 34.04 | 34.32 | 34.32 | 718,800 |
18 Mar 2024 | 34.69 | 34.83 | 34.17 | 34.24 | 34.24 | 762,400 |
15 Mar 2024 | 34.76 | 35.07 | 34.35 | 34.70 | 34.70 | 1,033,700 |
14 Mar 2024 | 35.78 | 35.91 | 34.64 | 34.85 | 34.85 | 677,900 |
13 Mar 2024 | 35.72 | 36.49 | 35.49 | 35.78 | 35.78 | 794,200 |
12 Mar 2024 | 36.13 | 36.43 | 35.47 | 35.88 | 35.88 | 1,363,100 |
11 Mar 2024 | 36.00 | 36.77 | 35.96 | 36.22 | 36.22 | 594,500 |
08 Mar 2024 | 35.92 | 36.80 | 35.92 | 36.73 | 36.73 | 671,700 |
07 Mar 2024 | 36.22 | 36.51 | 36.02 | 36.10 | 36.10 | 404,000 |
06 Mar 2024 | 36.72 | 36.99 | 35.78 | 36.11 | 36.11 | 536,800 |
05 Mar 2024 | 35.95 | 37.17 | 35.80 | 36.56 | 36.56 | 1,021,500 |
04 Mar 2024 | 36.00 | 36.35 | 35.57 | 35.93 | 35.93 | 827,700 |
01 Mar 2024 | 37.13 | 37.13 | 35.93 | 35.99 | 35.99 | 1,157,300 |
29 Feb 2024 | 39.00 | 40.92 | 36.51 | 36.91 | 36.91 | 2,325,100 |
28 Feb 2024 | 41.17 | 41.17 | 38.08 | 38.67 | 38.67 | 2,386,800 |
27 Feb 2024 | 44.29 | 44.69 | 43.96 | 44.27 | 44.27 | 611,500 |
26 Feb 2024 | 44.50 | 44.91 | 43.91 | 44.15 | 44.15 | 561,100 |
23 Feb 2024 | 44.75 | 45.09 | 44.14 | 44.73 | 44.73 | 370,500 |
22 Feb 2024 | 44.72 | 45.11 | 44.58 | 44.85 | 44.85 | 355,900 |
21 Feb 2024 | 44.95 | 45.41 | 44.70 | 44.75 | 44.75 | 592,700 |
20 Feb 2024 | 44.89 | 45.42 | 44.32 | 45.20 | 45.20 | 603,000 |
16 Feb 2024 | 44.41 | 45.40 | 44.16 | 45.04 | 45.04 | 692,400 |
15 Feb 2024 | 44.10 | 44.82 | 43.72 | 44.75 | 44.75 | 674,300 |
14 Feb 2024 | 42.98 | 43.98 | 42.76 | 43.65 | 43.65 | 837,900 |
13 Feb 2024 | 42.59 | 43.10 | 42.15 | 42.70 | 42.70 | 784,200 |
12 Feb 2024 | 42.53 | 43.96 | 42.53 | 43.93 | 43.93 | 769,600 |
09 Feb 2024 | 41.72 | 42.46 | 41.51 | 42.43 | 42.43 | 378,700 |
08 Feb 2024 | 41.17 | 41.79 | 40.58 | 41.72 | 41.72 | 544,900 |
07 Feb 2024 | 41.12 | 41.66 | 40.89 | 41.18 | 41.18 | 377,600 |
06 Feb 2024 | 39.64 | 41.06 | 39.56 | 41.02 | 41.02 | 364,200 |
05 Feb 2024 | 39.61 | 40.22 | 39.18 | 39.50 | 39.50 | 463,000 |
02 Feb 2024 | 40.37 | 40.50 | 39.84 | 40.17 | 40.17 | 287,600 |
01 Feb 2024 | 40.16 | 41.13 | 40.12 | 40.92 | 40.92 | 367,200 |
31 Jan 2024 | 40.99 | 41.38 | 40.07 | 40.15 | 40.15 | 519,500 |
30 Jan 2024 | 41.78 | 41.90 | 40.84 | 40.87 | 40.87 | 309,100 |
29 Jan 2024 | 41.74 | 41.89 | 41.50 | 41.88 | 41.88 | 395,300 |
26 Jan 2024 | 42.04 | 42.30 | 41.53 | 41.84 | 41.84 | 258,100 |
25 Jan 2024 | 41.92 | 42.12 | 41.48 | 41.79 | 41.79 | 188,400 |
24 Jan 2024 | 42.73 | 42.89 | 41.40 | 41.43 | 41.43 | 288,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |