Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 33.65 | 34.26 | 33.49 | 34.13 | 34.13 | 2,054,200 |
20 Jun 2024 | 34.53 | 34.84 | 33.73 | 33.74 | 33.74 | 447,000 |
18 Jun 2024 | 35.06 | 35.08 | 34.53 | 34.70 | 34.70 | 355,900 |
17 Jun 2024 | 35.69 | 35.69 | 34.47 | 35.17 | 35.17 | 464,600 |
14 Jun 2024 | 35.59 | 36.02 | 35.47 | 35.94 | 35.94 | 314,700 |
13 Jun 2024 | 36.21 | 36.37 | 35.68 | 35.96 | 35.96 | 342,600 |
12 Jun 2024 | 36.95 | 37.05 | 36.36 | 36.38 | 36.38 | 365,400 |
11 Jun 2024 | 35.89 | 36.35 | 35.46 | 36.35 | 36.35 | 413,700 |
10 Jun 2024 | 35.79 | 36.33 | 35.62 | 35.81 | 35.81 | 629,100 |
07 Jun 2024 | 35.25 | 35.89 | 34.96 | 35.78 | 35.78 | 523,100 |
06 Jun 2024 | 36.19 | 36.23 | 34.98 | 35.52 | 35.52 | 803,100 |
05 Jun 2024 | 33.24 | 34.62 | 33.24 | 34.45 | 34.45 | 465,600 |
04 Jun 2024 | 34.28 | 34.54 | 33.54 | 33.56 | 33.56 | 529,300 |
03 Jun 2024 | 35.20 | 35.20 | 34.44 | 34.53 | 34.53 | 312,400 |
31 May 2024 | 34.00 | 34.92 | 33.94 | 34.88 | 34.88 | 490,400 |
30 May 2024 | 34.10 | 35.00 | 34.05 | 34.30 | 34.30 | 439,200 |
29 May 2024 | 33.64 | 34.00 | 33.30 | 33.87 | 33.87 | 497,500 |
28 May 2024 | 34.91 | 35.14 | 33.85 | 33.90 | 33.90 | 551,600 |
24 May 2024 | 34.72 | 34.99 | 34.42 | 34.90 | 34.90 | 340,000 |
23 May 2024 | 34.50 | 34.56 | 34.15 | 34.48 | 34.48 | 348,700 |
22 May 2024 | 34.75 | 34.87 | 34.19 | 34.33 | 34.33 | 387,700 |
21 May 2024 | 34.31 | 34.79 | 34.31 | 34.74 | 34.74 | 225,400 |
20 May 2024 | 34.57 | 34.84 | 34.29 | 34.44 | 34.44 | 233,600 |
17 May 2024 | 34.55 | 34.72 | 34.37 | 34.54 | 34.54 | 327,300 |
16 May 2024 | 34.17 | 34.64 | 33.99 | 34.59 | 34.59 | 321,900 |
15 May 2024 | 34.76 | 34.76 | 34.09 | 34.19 | 34.19 | 472,600 |
14 May 2024 | 34.87 | 34.93 | 34.32 | 34.54 | 34.54 | 538,000 |
13 May 2024 | 35.60 | 35.65 | 34.46 | 34.47 | 34.47 | 605,100 |
10 May 2024 | 35.98 | 35.98 | 34.96 | 35.60 | 35.60 | 627,300 |
09 May 2024 | 35.30 | 36.14 | 35.00 | 36.12 | 36.12 | 660,800 |
08 May 2024 | 35.78 | 35.82 | 35.42 | 35.67 | 35.67 | 416,700 |
07 May 2024 | 35.73 | 36.12 | 35.70 | 35.91 | 35.91 | 468,900 |
06 May 2024 | 35.60 | 36.37 | 35.51 | 35.67 | 35.67 | 493,100 |
03 May 2024 | 35.55 | 35.56 | 34.88 | 35.37 | 35.37 | 496,200 |
02 May 2024 | 35.28 | 35.28 | 34.82 | 35.14 | 35.14 | 371,600 |
01 May 2024 | 35.08 | 35.61 | 34.85 | 34.95 | 34.95 | 380,800 |
30 Apr 2024 | 35.15 | 35.29 | 34.85 | 35.09 | 35.09 | 315,000 |
29 Apr 2024 | 35.00 | 35.41 | 34.96 | 35.34 | 35.34 | 359,300 |
26 Apr 2024 | 34.68 | 35.09 | 34.39 | 34.97 | 34.97 | 418,800 |
25 Apr 2024 | 34.19 | 34.83 | 34.05 | 34.68 | 34.68 | 461,200 |
24 Apr 2024 | 34.80 | 34.95 | 34.24 | 34.46 | 34.46 | 360,500 |
23 Apr 2024 | 34.47 | 34.99 | 34.38 | 34.86 | 34.86 | 567,700 |
22 Apr 2024 | 33.50 | 34.57 | 33.42 | 34.46 | 34.46 | 804,000 |
19 Apr 2024 | 32.17 | 32.79 | 32.17 | 32.36 | 32.36 | 502,200 |
18 Apr 2024 | 32.05 | 32.21 | 31.80 | 32.17 | 32.17 | 709,000 |
17 Apr 2024 | 32.27 | 32.42 | 31.90 | 31.97 | 31.97 | 588,200 |
16 Apr 2024 | 32.20 | 32.59 | 31.75 | 32.16 | 32.16 | 485,700 |
15 Apr 2024 | 32.92 | 33.06 | 32.13 | 32.45 | 32.45 | 628,800 |
12 Apr 2024 | 33.25 | 33.30 | 32.68 | 32.88 | 32.88 | 629,600 |
11 Apr 2024 | 33.06 | 33.43 | 32.87 | 33.39 | 33.39 | 456,500 |
10 Apr 2024 | 32.83 | 33.11 | 32.61 | 33.11 | 33.11 | 501,500 |
09 Apr 2024 | 33.58 | 33.64 | 33.16 | 33.45 | 33.45 | 369,800 |
08 Apr 2024 | 33.40 | 33.72 | 33.39 | 33.62 | 33.62 | 410,100 |
05 Apr 2024 | 33.50 | 33.85 | 33.30 | 33.44 | 33.44 | 488,900 |
04 Apr 2024 | 33.59 | 33.76 | 33.10 | 33.48 | 33.48 | 630,900 |
03 Apr 2024 | 31.87 | 33.20 | 31.87 | 33.20 | 33.20 | 575,600 |
02 Apr 2024 | 32.13 | 32.25 | 31.33 | 31.98 | 31.98 | 716,400 |
01 Apr 2024 | 32.85 | 32.86 | 32.37 | 32.50 | 32.50 | 442,500 |
28 Mar 2024 | 33.05 | 33.12 | 32.64 | 32.78 | 32.78 | 513,600 |
27 Mar 2024 | 32.94 | 33.18 | 32.44 | 33.12 | 33.12 | 482,900 |
26 Mar 2024 | 33.60 | 33.89 | 32.61 | 32.83 | 32.83 | 583,400 |
25 Mar 2024 | 33.11 | 33.40 | 32.00 | 33.30 | 33.30 | 681,400 |
22 Mar 2024 | 32.35 | 32.39 | 31.96 | 32.26 | 32.26 | 417,900 |
21 Mar 2024 | 32.04 | 32.32 | 31.76 | 32.30 | 32.30 | 508,700 |
20 Mar 2024 | 31.53 | 32.05 | 31.53 | 31.97 | 31.97 | 404,600 |
19 Mar 2024 | 31.66 | 31.80 | 31.40 | 31.62 | 31.62 | 272,300 |
18 Mar 2024 | 31.85 | 32.00 | 31.47 | 31.71 | 31.71 | 346,600 |
15 Mar 2024 | 31.93 | 32.15 | 31.66 | 31.96 | 31.96 | 1,419,000 |
14 Mar 2024 | 32.25 | 32.29 | 31.58 | 31.89 | 31.89 | 575,500 |
13 Mar 2024 | 32.20 | 32.44 | 31.95 | 32.36 | 32.36 | 596,400 |
12 Mar 2024 | 32.10 | 32.41 | 31.94 | 32.23 | 32.23 | 602,500 |
11 Mar 2024 | 31.86 | 32.10 | 31.71 | 32.04 | 32.04 | 323,200 |
08 Mar 2024 | 32.35 | 32.92 | 31.56 | 31.88 | 31.88 | 568,700 |
07 Mar 2024 | 31.65 | 32.09 | 31.65 | 32.07 | 32.07 | 410,800 |
06 Mar 2024 | 32.23 | 32.25 | 31.29 | 31.52 | 31.52 | 424,100 |
05 Mar 2024 | 32.13 | 32.37 | 32.00 | 32.09 | 32.09 | 512,700 |
04 Mar 2024 | 33.00 | 33.40 | 31.84 | 32.15 | 32.15 | 850,800 |
01 Mar 2024 | 33.39 | 33.96 | 32.32 | 33.23 | 33.23 | 1,819,100 |
29 Feb 2024 | 31.03 | 31.56 | 30.75 | 31.20 | 31.20 | 835,000 |
28 Feb 2024 | 30.50 | 31.07 | 30.48 | 30.80 | 30.80 | 517,400 |
27 Feb 2024 | 30.38 | 30.50 | 30.21 | 30.48 | 30.48 | 319,800 |
26 Feb 2024 | 29.67 | 30.21 | 29.67 | 30.14 | 30.14 | 292,400 |
23 Feb 2024 | 29.99 | 30.10 | 29.79 | 29.87 | 29.87 | 198,400 |
22 Feb 2024 | 30.21 | 30.32 | 29.87 | 29.97 | 29.97 | 317,600 |
21 Feb 2024 | 30.30 | 30.50 | 29.83 | 30.26 | 30.26 | 315,200 |
20 Feb 2024 | 29.68 | 30.31 | 29.64 | 30.29 | 30.29 | 392,000 |
16 Feb 2024 | 29.94 | 30.19 | 29.87 | 29.99 | 29.99 | 283,400 |
15 Feb 2024 | 30.29 | 30.46 | 30.04 | 30.32 | 30.32 | 299,200 |
14 Feb 2024 | 30.33 | 30.37 | 29.64 | 30.15 | 30.15 | 367,500 |
13 Feb 2024 | 29.51 | 30.07 | 29.51 | 29.95 | 29.95 | 388,400 |
12 Feb 2024 | 29.95 | 30.76 | 29.95 | 30.64 | 30.64 | 431,200 |
09 Feb 2024 | 29.97 | 30.27 | 29.88 | 29.95 | 29.95 | 327,300 |
08 Feb 2024 | 29.74 | 30.30 | 29.56 | 30.02 | 30.02 | 421,000 |
07 Feb 2024 | 29.49 | 29.57 | 29.01 | 29.56 | 29.56 | 341,300 |
06 Feb 2024 | 29.47 | 30.00 | 29.34 | 29.59 | 29.59 | 415,000 |
05 Feb 2024 | 29.89 | 30.08 | 29.26 | 29.50 | 29.50 | 692,700 |
02 Feb 2024 | 30.22 | 30.81 | 30.03 | 30.36 | 30.36 | 605,600 |
01 Feb 2024 | 28.63 | 30.84 | 28.34 | 30.51 | 30.51 | 1,456,000 |
31 Jan 2024 | 28.37 | 29.03 | 28.07 | 28.07 | 28.07 | 784,600 |
30 Jan 2024 | 28.28 | 28.53 | 28.07 | 28.29 | 28.29 | 595,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |