Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 31.75 | 31.95 | 31.50 | 32.10 | 32.10 | 61,000 |
13 Jun 2024 | 32.00 | 32.00 | 31.70 | 31.75 | 31.75 | 27,000 |
12 Jun 2024 | 31.80 | 31.80 | 31.70 | 31.75 | 31.75 | 35,000 |
11 Jun 2024 | 31.90 | 32.00 | 31.75 | 32.20 | 32.20 | 41,000 |
07 Jun 2024 | 31.95 | 32.10 | 31.80 | 31.85 | 31.85 | 59,000 |
06 Jun 2024 | 32.15 | 32.15 | 31.95 | 31.95 | 31.95 | 25,000 |
05 Jun 2024 | 31.90 | 32.20 | 31.85 | 32.10 | 32.10 | 67,000 |
04 Jun 2024 | 31.90 | 32.00 | 31.90 | 31.90 | 31.90 | 36,000 |
03 Jun 2024 | 31.90 | 32.00 | 31.90 | 31.90 | 31.90 | 42,000 |
31 May 2024 | 31.90 | 32.00 | 31.85 | 31.90 | 31.90 | 32,000 |
30 May 2024 | 32.00 | 32.00 | 31.85 | 31.85 | 31.85 | 25,000 |
29 May 2024 | 32.05 | 32.05 | 31.80 | 31.85 | 31.85 | 46,000 |
28 May 2024 | 32.10 | 32.10 | 31.85 | 31.85 | 31.85 | 23,000 |
27 May 2024 | 32.10 | 32.10 | 31.85 | 31.85 | 31.85 | 26,000 |
24 May 2024 | 31.75 | 32.00 | 31.75 | 31.85 | 31.85 | 38,000 |
23 May 2024 | 31.85 | 31.95 | 31.60 | 31.65 | 31.65 | 63,000 |
22 May 2024 | 31.80 | 31.95 | 31.70 | 31.85 | 31.85 | 37,000 |
21 May 2024 | 31.80 | 31.85 | 31.75 | 31.80 | 31.80 | 15,000 |
20 May 2024 | 31.95 | 31.95 | 31.70 | 31.80 | 31.80 | 33,000 |
17 May 2024 | 31.95 | 31.95 | 31.75 | 31.80 | 31.80 | 17,000 |
16 May 2024 | 31.85 | 31.85 | 31.60 | 31.65 | 31.65 | 22,000 |
15 May 2024 | 31.70 | 32.00 | 31.40 | 31.65 | 31.65 | 79,000 |
14 May 2024 | 31.75 | 31.90 | 31.65 | 31.65 | 31.65 | 33,000 |
13 May 2024 | 31.80 | 32.05 | 31.65 | 31.70 | 31.70 | 39,000 |
10 May 2024 | 32.00 | 32.00 | 31.70 | 31.80 | 31.80 | 43,000 |
09 May 2024 | 32.05 | 32.10 | 31.90 | 31.90 | 31.90 | 23,000 |
08 May 2024 | 32.00 | 32.05 | 31.90 | 31.95 | 31.95 | 22,000 |
07 May 2024 | 32.00 | 32.35 | 31.85 | 31.90 | 31.90 | 30,000 |
06 May 2024 | 31.70 | 31.80 | 31.65 | 31.70 | 31.70 | 53,000 |
03 May 2024 | 31.55 | 31.80 | 31.55 | 31.60 | 31.60 | 29,000 |
02 May 2024 | 31.70 | 31.70 | 31.55 | 31.55 | 31.55 | 33,000 |
30 Apr 2024 | 31.65 | 31.70 | 31.55 | 31.55 | 31.55 | 19,000 |
29 Apr 2024 | 31.60 | 31.70 | 31.55 | 31.60 | 31.60 | 34,000 |
26 Apr 2024 | 31.70 | 31.70 | 31.55 | 31.60 | 31.60 | 19,000 |
25 Apr 2024 | 31.70 | 31.70 | 31.50 | 31.55 | 31.55 | 39,000 |
24 Apr 2024 | 31.65 | 31.65 | 31.40 | 31.50 | 31.50 | 21,000 |
23 Apr 2024 | 31.50 | 31.50 | 31.30 | 31.45 | 31.45 | 19,000 |
22 Apr 2024 | 31.60 | 31.65 | 31.40 | 31.45 | 31.45 | 16,000 |
19 Apr 2024 | 31.95 | 31.95 | 31.35 | 31.40 | 31.40 | 47,000 |
18 Apr 2024 | 31.70 | 31.90 | 31.70 | 31.85 | 31.85 | 15,000 |
17 Apr 2024 | 32.05 | 32.05 | 31.70 | 31.70 | 31.70 | 25,000 |
16 Apr 2024 | 32.10 | 32.10 | 31.65 | 31.70 | 31.70 | 90,000 |
15 Apr 2024 | 32.20 | 32.45 | 32.10 | 32.15 | 32.15 | 27,000 |
12 Apr 2024 | 32.20 | 32.40 | 32.05 | 32.20 | 32.20 | 30,000 |
11 Apr 2024 | 32.05 | 32.30 | 31.95 | 32.30 | 32.30 | 35,000 |
10 Apr 2024 | 32.25 | 32.25 | 32.00 | 32.05 | 32.05 | 24,000 |
09 Apr 2024 | 31.80 | 31.90 | 31.75 | 31.80 | 31.80 | 41,000 |
08 Apr 2024 | 32.05 | 32.35 | 31.50 | 31.85 | 31.85 | 69,000 |
03 Apr 2024 | 31.70 | 32.10 | 31.60 | 32.00 | 32.00 | 29,000 |
02 Apr 2024 | 32.10 | 32.10 | 32.00 | 32.10 | 32.10 | 23,000 |
01 Apr 2024 | 32.30 | 32.35 | 32.10 | 32.15 | 32.15 | 38,000 |
29 Mar 2024 | 32.35 | 32.35 | 32.05 | 32.25 | 32.25 | 43,000 |
28 Mar 2024 | 32.20 | 32.70 | 32.20 | 32.40 | 32.40 | 27,000 |
27 Mar 2024 | 32.35 | 32.80 | 31.55 | 33.00 | 33.00 | 149,000 |
26 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
25 Mar 2024 | 33.00 | 33.10 | 32.70 | 32.95 | 32.95 | 58,000 |
22 Mar 2024 | 32.35 | 33.00 | 32.35 | 32.70 | 32.70 | 70,000 |
21 Mar 2024 | 31.55 | 31.95 | 31.45 | 31.95 | 31.95 | 65,000 |
20 Mar 2024 | 31.55 | 31.55 | 31.35 | 31.35 | 31.35 | 60,000 |
19 Mar 2024 | 31.50 | 31.55 | 31.40 | 31.55 | 31.55 | 57,000 |
18 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
15 Mar 2024 | 33.50 | 33.55 | 33.00 | 33.05 | 33.05 | 155,000 |
14 Mar 2024 | 33.55 | 33.70 | 33.30 | 33.55 | 33.55 | 153,000 |
13 Mar 2024 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | 94,000 |
12 Mar 2024 | 34.40 | 34.60 | 34.30 | 34.30 | 34.30 | 11,000 |
11 Mar 2024 | 34.25 | 34.40 | 34.00 | 34.15 | 34.15 | 25,000 |
08 Mar 2024 | 34.70 | 34.70 | 34.25 | 34.25 | 34.25 | 26,000 |
07 Mar 2024 | 34.70 | 34.70 | 34.40 | 34.60 | 34.60 | 44,000 |
06 Mar 2024 | 34.75 | 34.75 | 34.60 | 34.70 | 34.70 | 34,000 |
05 Mar 2024 | 34.90 | 34.90 | 34.70 | 34.70 | 34.70 | 27,000 |
04 Mar 2024 | 35.25 | 35.25 | 34.85 | 34.90 | 34.90 | 33,000 |
01 Mar 2024 | 34.85 | 35.00 | 34.80 | 34.90 | 34.90 | 44,000 |
29 Feb 2024 | 34.50 | 34.75 | 34.50 | 34.70 | 34.70 | 47,000 |
27 Feb 2024 | 34.30 | 34.45 | 34.25 | 34.30 | 34.30 | 8,000 |
26 Feb 2024 | 34.25 | 34.50 | 34.20 | 34.30 | 34.30 | 40,000 |
23 Feb 2024 | 34.75 | 34.75 | 34.25 | 34.25 | 34.25 | 48,000 |
22 Feb 2024 | 34.50 | 34.50 | 34.30 | 34.40 | 34.40 | 48,000 |
21 Feb 2024 | 34.45 | 34.50 | 34.40 | 34.45 | 34.45 | 31,000 |
20 Feb 2024 | 34.45 | 34.60 | 34.40 | 34.45 | 34.45 | 18,000 |
19 Feb 2024 | 34.65 | 34.65 | 34.30 | 34.40 | 34.40 | 37,000 |
16 Feb 2024 | 34.20 | 34.30 | 34.10 | 34.15 | 34.15 | 45,000 |
15 Feb 2024 | 34.80 | 34.80 | 34.15 | 34.15 | 34.15 | 117,000 |
05 Feb 2024 | 34.40 | 34.55 | 34.15 | 34.55 | 34.55 | 42,000 |
02 Feb 2024 | 34.45 | 34.50 | 34.35 | 34.35 | 34.35 | 40,000 |
01 Feb 2024 | 34.40 | 34.60 | 34.35 | 34.45 | 34.45 | 13,000 |
31 Jan 2024 | 34.40 | 34.45 | 34.35 | 34.40 | 34.40 | 31,000 |
30 Jan 2024 | 34.50 | 34.75 | 34.40 | 34.40 | 34.40 | 24,000 |
29 Jan 2024 | 34.70 | 34.75 | 34.40 | 34.45 | 34.45 | 48,000 |
26 Jan 2024 | 34.70 | 34.80 | 34.20 | 34.65 | 34.65 | 106,000 |
25 Jan 2024 | 34.70 | 35.00 | 34.65 | 34.65 | 34.65 | 33,000 |
24 Jan 2024 | 35.25 | 35.25 | 34.70 | 34.70 | 34.70 | 25,000 |
23 Jan 2024 | 35.00 | 35.00 | 34.65 | 34.70 | 34.70 | 29,000 |
22 Jan 2024 | 34.65 | 34.95 | 34.65 | 34.90 | 34.90 | 7,000 |
19 Jan 2024 | 34.75 | 35.00 | 34.65 | 34.65 | 34.65 | 13,000 |
18 Jan 2024 | 34.80 | 35.00 | 34.75 | 35.35 | 35.35 | 19,000 |
17 Jan 2024 | 35.05 | 35.10 | 34.60 | 35.40 | 35.40 | 35,000 |
16 Jan 2024 | 35.30 | 35.30 | 35.00 | 35.30 | 35.30 | 12,000 |
15 Jan 2024 | 35.55 | 35.55 | 35.25 | 35.30 | 35.30 | 22,000 |
12 Jan 2024 | 35.50 | 35.50 | 35.00 | 35.15 | 35.15 | 49,000 |
11 Jan 2024 | 35.35 | 35.35 | 35.20 | 35.25 | 35.25 | 6,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |