Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 33.05 | 33.06 | 32.08 | 32.16 | 32.16 | 801,400 |
31 May 2024 | 31.71 | 32.70 | 31.48 | 32.61 | 32.61 | 1,787,900 |
30 May 2024 | 31.67 | 31.88 | 31.54 | 31.67 | 31.67 | 924,100 |
29 May 2024 | 31.53 | 31.93 | 31.51 | 31.76 | 31.76 | 754,600 |
28 May 2024 | 32.15 | 32.28 | 31.69 | 31.87 | 31.87 | 762,600 |
24 May 2024 | 32.66 | 32.74 | 31.66 | 31.85 | 31.85 | 964,000 |
23 May 2024 | 33.18 | 33.18 | 32.37 | 32.66 | 32.66 | 886,900 |
22 May 2024 | 32.90 | 33.30 | 32.85 | 33.00 | 33.00 | 690,800 |
21 May 2024 | 33.31 | 33.50 | 32.70 | 32.88 | 32.88 | 644,600 |
20 May 2024 | 33.53 | 33.56 | 33.25 | 33.53 | 33.53 | 602,000 |
17 May 2024 | 33.95 | 34.10 | 33.55 | 33.57 | 33.57 | 478,600 |
16 May 2024 | 34.26 | 34.26 | 33.90 | 33.96 | 33.96 | 569,200 |
15 May 2024 | 34.33 | 34.48 | 33.91 | 34.28 | 34.28 | 808,700 |
14 May 2024 | 34.41 | 34.46 | 33.52 | 33.93 | 33.93 | 1,116,300 |
13 May 2024 | 33.11 | 34.20 | 32.97 | 34.14 | 34.14 | 1,166,100 |
10 May 2024 | 33.07 | 33.47 | 32.69 | 33.02 | 33.02 | 775,700 |
09 May 2024 | 32.75 | 33.31 | 32.63 | 32.88 | 32.88 | 1,178,300 |
08 May 2024 | 32.76 | 33.09 | 32.49 | 32.70 | 32.70 | 1,748,500 |
07 May 2024 | 32.07 | 34.31 | 31.61 | 32.72 | 32.72 | 4,526,800 |
06 May 2024 | 37.63 | 38.45 | 37.63 | 37.96 | 37.96 | 1,826,700 |
03 May 2024 | 37.76 | 37.95 | 36.87 | 37.24 | 37.24 | 869,800 |
02 May 2024 | 37.80 | 37.80 | 37.16 | 37.26 | 37.26 | 899,500 |
01 May 2024 | 37.03 | 38.20 | 37.02 | 37.37 | 37.37 | 861,500 |
30 Apr 2024 | 37.60 | 38.04 | 37.09 | 37.10 | 37.10 | 1,346,800 |
29 Apr 2024 | 37.78 | 38.07 | 37.69 | 37.86 | 37.86 | 820,300 |
26 Apr 2024 | 37.62 | 38.28 | 37.53 | 37.67 | 37.67 | 886,300 |
25 Apr 2024 | 36.51 | 37.65 | 36.51 | 37.61 | 37.61 | 1,010,800 |
24 Apr 2024 | 36.95 | 37.22 | 36.70 | 37.15 | 37.15 | 933,800 |
23 Apr 2024 | 36.73 | 37.37 | 36.70 | 36.80 | 36.80 | 681,800 |
22 Apr 2024 | 36.64 | 36.94 | 36.44 | 36.70 | 36.70 | 880,000 |
19 Apr 2024 | 36.65 | 36.91 | 36.18 | 36.33 | 36.33 | 928,300 |
18 Apr 2024 | 36.51 | 37.02 | 36.20 | 36.75 | 36.75 | 784,100 |
17 Apr 2024 | 36.43 | 36.59 | 36.23 | 36.31 | 36.31 | 1,134,700 |
16 Apr 2024 | 35.66 | 36.50 | 35.36 | 36.25 | 36.25 | 830,700 |
15 Apr 2024 | 36.25 | 36.51 | 35.69 | 35.77 | 35.77 | 981,400 |
12 Apr 2024 | 37.25 | 37.30 | 36.23 | 36.31 | 36.31 | 977,800 |
11 Apr 2024 | 37.98 | 38.32 | 37.48 | 37.50 | 37.50 | 865,800 |
10 Apr 2024 | 37.87 | 38.22 | 37.56 | 37.75 | 37.75 | 676,100 |
09 Apr 2024 | 38.38 | 38.82 | 38.36 | 38.59 | 38.59 | 598,900 |
08 Apr 2024 | 38.45 | 38.52 | 38.05 | 38.21 | 38.21 | 585,100 |
05 Apr 2024 | 38.27 | 38.65 | 38.13 | 38.21 | 38.21 | 938,000 |
04 Apr 2024 | 38.76 | 38.99 | 38.44 | 38.62 | 38.62 | 702,400 |
03 Apr 2024 | 37.94 | 38.61 | 37.94 | 38.44 | 38.44 | 807,700 |
02 Apr 2024 | 37.95 | 38.38 | 37.68 | 38.18 | 38.18 | 731,700 |
01 Apr 2024 | 38.81 | 39.12 | 38.20 | 38.41 | 38.41 | 825,300 |
28 Mar 2024 | 39.42 | 39.70 | 38.63 | 38.67 | 38.67 | 1,199,800 |
27 Mar 2024 | 39.00 | 39.44 | 38.73 | 39.37 | 39.37 | 1,168,800 |
26 Mar 2024 | 38.46 | 38.80 | 38.42 | 38.71 | 38.71 | 972,000 |
25 Mar 2024 | 37.92 | 38.58 | 37.92 | 38.24 | 38.24 | 932,900 |
22 Mar 2024 | 38.25 | 38.36 | 37.98 | 38.08 | 38.08 | 648,100 |
21 Mar 2024 | 38.43 | 38.97 | 38.03 | 38.24 | 38.24 | 825,800 |
20 Mar 2024 | 38.15 | 38.16 | 37.35 | 38.10 | 38.10 | 1,034,300 |
19 Mar 2024 | 37.51 | 38.22 | 37.51 | 38.17 | 38.17 | 833,200 |
18 Mar 2024 | 38.01 | 38.29 | 37.61 | 37.68 | 37.68 | 1,309,100 |
15 Mar 2024 | 37.46 | 38.33 | 37.46 | 37.94 | 37.94 | 5,145,700 |
14 Mar 2024 | 38.08 | 38.08 | 37.53 | 37.75 | 37.75 | 1,194,400 |
13 Mar 2024 | 38.04 | 38.32 | 37.93 | 38.06 | 38.06 | 899,400 |
12 Mar 2024 | 38.10 | 38.42 | 37.87 | 38.10 | 38.10 | 806,400 |
11 Mar 2024 | 37.83 | 38.48 | 37.83 | 38.02 | 38.02 | 899,800 |
08 Mar 2024 | 38.63 | 38.82 | 37.92 | 38.06 | 38.06 | 893,300 |
07 Mar 2024 | 38.99 | 39.19 | 38.22 | 38.41 | 38.41 | 1,132,600 |
06 Mar 2024 | 38.28 | 38.89 | 38.01 | 38.82 | 38.82 | 1,371,900 |
05 Mar 2024 | 37.70 | 37.90 | 37.24 | 37.71 | 37.71 | 1,168,500 |
04 Mar 2024 | 38.48 | 38.74 | 37.93 | 38.06 | 38.06 | 1,358,500 |
01 Mar 2024 | 37.45 | 38.62 | 37.27 | 38.56 | 38.56 | 1,123,900 |
29 Feb 2024 | 37.11 | 37.75 | 37.11 | 37.62 | 37.62 | 1,862,500 |
28 Feb 2024 | 37.00 | 37.48 | 36.84 | 36.89 | 36.89 | 1,627,600 |
27 Feb 2024 | 37.59 | 37.95 | 37.21 | 37.27 | 37.27 | 1,274,800 |
26 Feb 2024 | 37.81 | 38.43 | 37.59 | 37.60 | 37.60 | 913,100 |
23 Feb 2024 | 39.00 | 39.00 | 37.73 | 37.81 | 37.81 | 1,165,900 |
22 Feb 2024 | 38.29 | 38.53 | 37.54 | 38.41 | 38.41 | 1,273,400 |
21 Feb 2024 | 37.44 | 38.13 | 37.44 | 37.69 | 37.69 | 978,900 |
20 Feb 2024 | 37.25 | 38.14 | 37.22 | 38.13 | 38.13 | 1,465,000 |
16 Feb 2024 | 37.80 | 38.30 | 37.35 | 37.39 | 37.39 | 1,535,600 |
15 Feb 2024 | 38.83 | 38.93 | 37.79 | 37.96 | 37.96 | 2,855,700 |
14 Feb 2024 | 38.27 | 39.09 | 37.75 | 38.82 | 38.82 | 2,677,000 |
13 Feb 2024 | 38.99 | 39.12 | 36.72 | 38.22 | 38.22 | 7,190,700 |
12 Feb 2024 | 49.00 | 49.44 | 48.52 | 48.79 | 48.79 | 1,479,300 |
09 Feb 2024 | 48.98 | 49.30 | 48.81 | 48.99 | 48.99 | 740,900 |
08 Feb 2024 | 48.11 | 49.15 | 48.11 | 48.67 | 48.67 | 526,700 |
07 Feb 2024 | 47.71 | 48.40 | 47.39 | 48.24 | 48.24 | 726,900 |
06 Feb 2024 | 47.67 | 47.95 | 47.25 | 47.39 | 47.39 | 463,700 |
05 Feb 2024 | 47.86 | 47.97 | 47.22 | 47.54 | 47.54 | 448,800 |
02 Feb 2024 | 47.70 | 48.23 | 47.28 | 47.93 | 47.93 | 524,600 |
01 Feb 2024 | 46.27 | 47.84 | 46.21 | 47.71 | 47.71 | 859,900 |
31 Jan 2024 | 47.27 | 47.27 | 46.10 | 46.18 | 46.18 | 760,500 |
30 Jan 2024 | 47.54 | 47.99 | 47.19 | 47.54 | 47.54 | 521,400 |
29 Jan 2024 | 47.63 | 48.03 | 47.29 | 47.63 | 47.63 | 753,900 |
26 Jan 2024 | 47.73 | 48.14 | 47.50 | 47.62 | 47.62 | 1,372,400 |
25 Jan 2024 | 48.32 | 48.45 | 47.40 | 47.76 | 47.76 | 561,600 |
24 Jan 2024 | 48.19 | 48.34 | 47.59 | 47.85 | 47.85 | 538,700 |
23 Jan 2024 | 48.85 | 48.97 | 47.72 | 47.76 | 47.76 | 573,000 |
22 Jan 2024 | 48.51 | 49.29 | 48.36 | 48.69 | 48.69 | 602,200 |
19 Jan 2024 | 48.24 | 48.24 | 47.69 | 48.00 | 48.00 | 538,600 |
18 Jan 2024 | 47.57 | 48.16 | 47.05 | 47.97 | 47.97 | 873,100 |
17 Jan 2024 | 47.05 | 47.23 | 46.65 | 46.95 | 46.95 | 830,100 |
16 Jan 2024 | 47.43 | 48.24 | 46.93 | 47.52 | 47.52 | 1,053,900 |
12 Jan 2024 | 45.90 | 48.02 | 45.86 | 47.87 | 47.87 | 1,300,000 |
11 Jan 2024 | 44.70 | 45.64 | 44.16 | 45.58 | 45.58 | 963,900 |
10 Jan 2024 | 43.85 | 44.61 | 43.79 | 44.57 | 44.57 | 712,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |