Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 30.65 | 30.65 | 30.55 | 30.55 | 30.55 | 29,000 |
06 Jun 2024 | 30.65 | 30.70 | 30.35 | 30.55 | 30.55 | 188,000 |
05 Jun 2024 | 30.80 | 30.80 | 30.45 | 30.50 | 30.50 | 76,000 |
04 Jun 2024 | 30.55 | 30.55 | 30.35 | 30.50 | 30.50 | 102,000 |
03 Jun 2024 | 30.50 | 30.60 | 30.40 | 30.55 | 30.55 | 93,000 |
31 May 2024 | 30.65 | 30.70 | 30.30 | 30.50 | 30.50 | 112,000 |
30 May 2024 | 30.65 | 30.65 | 30.40 | 30.40 | 30.40 | 105,000 |
29 May 2024 | 30.35 | 30.70 | 30.30 | 30.70 | 30.70 | 169,000 |
28 May 2024 | 30.50 | 30.55 | 30.25 | 30.45 | 30.45 | 161,000 |
27 May 2024 | 30.40 | 30.40 | 30.30 | 30.35 | 30.35 | 117,000 |
24 May 2024 | 30.30 | 30.40 | 30.20 | 30.40 | 30.40 | 49,000 |
23 May 2024 | 30.30 | 30.40 | 30.25 | 30.30 | 30.30 | 109,000 |
22 May 2024 | 30.35 | 30.45 | 30.30 | 30.40 | 30.40 | 89,000 |
21 May 2024 | 30.30 | 30.40 | 30.30 | 30.40 | 30.40 | 31,000 |
20 May 2024 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | 34,000 |
17 May 2024 | 30.30 | 30.60 | 30.25 | 30.50 | 30.50 | 79,000 |
16 May 2024 | 30.40 | 30.45 | 30.25 | 30.35 | 30.35 | 60,000 |
15 May 2024 | 30.25 | 30.40 | 30.10 | 30.40 | 30.40 | 98,000 |
14 May 2024 | 30.20 | 30.45 | 30.20 | 30.40 | 30.40 | 184,000 |
13 May 2024 | 30.40 | 30.40 | 30.10 | 30.20 | 30.20 | 124,000 |
10 May 2024 | 30.15 | 30.15 | 30.05 | 30.15 | 30.15 | 147,000 |
09 May 2024 | 30.30 | 30.30 | 30.15 | 30.15 | 30.15 | 71,000 |
08 May 2024 | 30.25 | 30.30 | 30.20 | 30.25 | 30.25 | 98,000 |
07 May 2024 | 30.25 | 30.30 | 30.20 | 30.25 | 30.25 | 149,000 |
06 May 2024 | 30.40 | 30.45 | 30.25 | 30.25 | 30.25 | 124,000 |
03 May 2024 | 30.50 | 30.50 | 30.20 | 30.30 | 30.30 | 153,000 |
02 May 2024 | 30.70 | 30.70 | 30.30 | 30.35 | 30.35 | 273,000 |
30 Apr 2024 | 30.75 | 30.80 | 30.60 | 30.75 | 30.75 | 50,000 |
29 Apr 2024 | 30.75 | 30.80 | 30.65 | 30.80 | 30.80 | 80,000 |
26 Apr 2024 | 30.75 | 31.00 | 30.55 | 30.75 | 30.75 | 109,000 |
25 Apr 2024 | 30.90 | 30.90 | 30.60 | 30.75 | 30.75 | 57,000 |
24 Apr 2024 | 30.70 | 30.70 | 30.45 | 30.45 | 30.45 | 43,000 |
23 Apr 2024 | 30.45 | 31.15 | 30.40 | 30.45 | 30.45 | 56,000 |
22 Apr 2024 | 30.50 | 30.80 | 30.10 | 30.30 | 30.30 | 114,000 |
19 Apr 2024 | 30.50 | 30.90 | 30.05 | 30.40 | 30.40 | 120,000 |
18 Apr 2024 | 30.85 | 30.85 | 30.30 | 30.60 | 30.60 | 46,000 |
17 Apr 2024 | 30.80 | 30.85 | 30.45 | 30.60 | 30.60 | 92,000 |
16 Apr 2024 | 29.50 | 30.75 | 29.50 | 30.25 | 30.25 | 306,000 |
15 Apr 2024 | 31.15 | 31.15 | 30.60 | 30.90 | 30.90 | 87,000 |
12 Apr 2024 | 30.95 | 31.25 | 30.85 | 31.00 | 31.00 | 84,000 |
11 Apr 2024 | 30.95 | 31.05 | 30.75 | 30.75 | 30.75 | 102,000 |
10 Apr 2024 | 31.30 | 31.30 | 31.05 | 31.10 | 31.10 | 92,000 |
09 Apr 2024 | 30.90 | 31.40 | 30.90 | 31.30 | 31.30 | 248,000 |
08 Apr 2024 | 30.80 | 31.00 | 30.70 | 30.90 | 30.90 | 182,000 |
03 Apr 2024 | 30.90 | 30.95 | 30.60 | 30.80 | 30.80 | 82,000 |
02 Apr 2024 | 30.60 | 30.90 | 30.40 | 30.80 | 30.80 | 101,000 |
01 Apr 2024 | 30.40 | 30.75 | 30.40 | 30.50 | 30.50 | 118,000 |
29 Mar 2024 | 30.80 | 30.95 | 30.50 | 30.60 | 30.60 | 55,000 |
28 Mar 2024 | 30.75 | 30.75 | 30.50 | 30.50 | 30.50 | 103,000 |
27 Mar 2024 | 30.65 | 30.90 | 30.60 | 30.75 | 30.75 | 62,000 |
26 Mar 2024 | 31.15 | 31.15 | 30.55 | 30.65 | 30.65 | 141,000 |
25 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
22 Mar 2024 | 30.65 | 30.65 | 30.45 | 30.50 | 30.50 | 81,000 |
21 Mar 2024 | 30.55 | 30.75 | 30.50 | 30.65 | 30.65 | 72,000 |
20 Mar 2024 | 30.50 | 30.80 | 30.35 | 30.55 | 30.55 | 132,000 |
19 Mar 2024 | 30.40 | 30.80 | 30.10 | 30.65 | 30.65 | 143,000 |
18 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
15 Mar 2024 | 30.20 | 30.20 | 29.95 | 30.05 | 30.05 | 116,000 |
14 Mar 2024 | 30.00 | 30.15 | 29.80 | 30.15 | 30.15 | 117,000 |
13 Mar 2024 | 29.90 | 30.15 | 29.80 | 30.05 | 30.05 | 145,000 |
12 Mar 2024 | 29.80 | 30.00 | 29.20 | 29.60 | 29.60 | 262,000 |
11 Mar 2024 | 30.20 | 30.50 | 29.75 | 29.80 | 29.80 | 398,000 |
08 Mar 2024 | 30.55 | 30.70 | 30.35 | 30.40 | 30.40 | 161,000 |
07 Mar 2024 | 30.70 | 30.80 | 30.55 | 30.60 | 30.60 | 131,000 |
06 Mar 2024 | 30.55 | 30.70 | 30.50 | 30.55 | 30.55 | 121,000 |
05 Mar 2024 | 30.80 | 30.80 | 30.50 | 30.60 | 30.60 | 64,000 |
04 Mar 2024 | 30.85 | 30.85 | 30.55 | 30.65 | 30.65 | 144,000 |
01 Mar 2024 | 30.70 | 30.85 | 30.55 | 30.85 | 30.85 | 90,000 |
29 Feb 2024 | 30.80 | 30.80 | 30.55 | 30.70 | 30.70 | 90,000 |
27 Feb 2024 | 30.65 | 30.85 | 30.45 | 30.50 | 30.50 | 116,000 |
26 Feb 2024 | 30.75 | 30.75 | 30.55 | 30.70 | 30.70 | 67,000 |
23 Feb 2024 | 31.10 | 31.10 | 30.55 | 30.70 | 30.70 | 73,000 |
22 Feb 2024 | 30.75 | 30.75 | 30.55 | 30.70 | 30.70 | 75,000 |
21 Feb 2024 | 30.70 | 30.80 | 30.50 | 30.75 | 30.75 | 119,000 |
20 Feb 2024 | 30.90 | 30.90 | 30.60 | 30.80 | 30.80 | 111,000 |
19 Feb 2024 | 30.75 | 30.95 | 30.60 | 30.85 | 30.85 | 108,000 |
16 Feb 2024 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 154,000 |
15 Feb 2024 | 30.85 | 31.55 | 30.75 | 30.85 | 30.85 | 92,000 |
05 Feb 2024 | 30.95 | 31.35 | 30.70 | 30.75 | 30.75 | 62,000 |
02 Feb 2024 | 31.70 | 31.70 | 30.70 | 30.70 | 30.70 | 54,000 |
01 Feb 2024 | 31.40 | 31.45 | 30.85 | 31.20 | 31.20 | 58,000 |
31 Jan 2024 | 30.55 | 31.20 | 30.55 | 31.20 | 31.20 | 165,000 |
30 Jan 2024 | 30.40 | 30.75 | 30.35 | 30.60 | 30.60 | 58,000 |
29 Jan 2024 | 30.65 | 30.65 | 30.35 | 30.40 | 30.40 | 97,000 |
26 Jan 2024 | 30.90 | 30.90 | 30.60 | 30.65 | 30.65 | 15,000 |
25 Jan 2024 | 31.20 | 31.30 | 30.55 | 30.75 | 30.75 | 71,000 |
24 Jan 2024 | 31.45 | 31.45 | 30.80 | 30.85 | 30.85 | 34,000 |
23 Jan 2024 | 31.45 | 31.45 | 30.70 | 30.75 | 30.75 | 49,000 |
22 Jan 2024 | 31.20 | 31.30 | 30.75 | 30.80 | 30.80 | 103,000 |
19 Jan 2024 | 30.50 | 31.85 | 30.50 | 31.20 | 31.20 | 104,000 |
18 Jan 2024 | 30.90 | 31.90 | 30.50 | 30.50 | 30.50 | 52,000 |
17 Jan 2024 | 30.60 | 30.60 | 30.25 | 30.25 | 30.25 | 51,000 |
16 Jan 2024 | 30.60 | 30.65 | 30.60 | 30.60 | 30.60 | 33,000 |
15 Jan 2024 | 30.65 | 30.80 | 30.40 | 30.60 | 30.60 | 31,100 |
12 Jan 2024 | 30.80 | 30.80 | 30.60 | 30.65 | 30.65 | 26,000 |
11 Jan 2024 | 30.95 | 31.00 | 30.80 | 30.85 | 30.85 | 25,000 |
10 Jan 2024 | 31.00 | 31.00 | 30.70 | 30.95 | 30.95 | 50,000 |
09 Jan 2024 | 31.00 | 31.10 | 30.75 | 30.80 | 30.80 | 59,000 |
08 Jan 2024 | 31.00 | 31.10 | 30.90 | 30.90 | 30.90 | 56,000 |
05 Jan 2024 | 31.95 | 31.95 | 31.20 | 31.25 | 31.25 | 26,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |