Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 33.80 | 34.00 | 33.65 | 33.90 | 33.90 | 1,434,480 |
31 May 2024 | 33.25 | 33.55 | 33.20 | 33.50 | 33.50 | 763,180 |
30 May 2024 | 33.05 | 33.20 | 32.95 | 33.00 | 33.00 | 273,409 |
29 May 2024 | 32.95 | 33.20 | 32.75 | 33.15 | 33.15 | 406,110 |
28 May 2024 | 32.80 | 32.95 | 32.75 | 32.95 | 32.95 | 330,100 |
27 May 2024 | 32.60 | 32.90 | 32.40 | 32.75 | 32.75 | 359,858 |
24 May 2024 | 32.20 | 32.75 | 32.00 | 32.60 | 32.60 | 443,833 |
23 May 2024 | 32.85 | 32.85 | 32.30 | 32.40 | 32.40 | 629,930 |
22 May 2024 | 33.00 | 33.10 | 32.80 | 32.85 | 32.85 | 455,600 |
21 May 2024 | 33.50 | 33.50 | 32.95 | 33.10 | 33.10 | 459,200 |
20 May 2024 | 33.80 | 34.00 | 33.25 | 33.50 | 33.50 | 699,633 |
17 May 2024 | 33.40 | 33.75 | 33.35 | 33.50 | 33.50 | 415,124 |
16 May 2024 | 33.20 | 33.45 | 33.05 | 33.35 | 33.35 | 555,949 |
15 May 2024 | 32.95 | 33.20 | 32.75 | 32.95 | 32.95 | 705,238 |
14 May 2024 | 32.95 | 33.10 | 32.75 | 32.90 | 32.90 | 380,345 |
13 May 2024 | 33.15 | 33.15 | 32.85 | 32.95 | 32.95 | 313,421 |
10 May 2024 | 32.55 | 33.25 | 32.55 | 33.15 | 33.15 | 393,262 |
09 May 2024 | 32.90 | 33.25 | 32.70 | 32.70 | 32.70 | 487,723 |
08 May 2024 | 33.55 | 33.65 | 32.85 | 33.05 | 33.05 | 607,101 |
07 May 2024 | 34.25 | 34.35 | 33.30 | 33.40 | 33.40 | 1,057,243 |
06 May 2024 | 34.70 | 34.75 | 33.90 | 34.30 | 34.30 | 1,305,645 |
03 May 2024 | 33.60 | 34.90 | 33.40 | 34.45 | 34.45 | 1,996,812 |
02 May 2024 | 33.15 | 34.10 | 33.15 | 33.60 | 33.60 | 1,254,596 |
30 Apr 2024 | 33.45 | 33.45 | 32.75 | 33.15 | 33.15 | 673,000 |
29 Apr 2024 | 32.55 | 33.45 | 32.45 | 33.45 | 33.45 | 1,231,500 |
26 Apr 2024 | 32.55 | 32.85 | 32.10 | 32.55 | 32.55 | 516,161 |
25 Apr 2024 | 32.80 | 33.10 | 32.40 | 32.50 | 32.50 | 602,267 |
24 Apr 2024 | 32.65 | 33.00 | 32.40 | 32.80 | 32.80 | 600,279 |
23 Apr 2024 | 33.00 | 33.00 | 31.95 | 32.95 | 32.95 | 1,051,921 |
22 Apr 2024 | 32.20 | 34.25 | 32.05 | 33.05 | 33.05 | 3,018,779 |
19 Apr 2024 | 31.55 | 31.65 | 30.80 | 31.20 | 31.20 | 830,358 |
18 Apr 2024 | 30.60 | 31.70 | 30.45 | 31.65 | 31.65 | 1,147,644 |
17 Apr 2024 | 30.65 | 30.80 | 30.50 | 30.60 | 30.60 | 671,882 |
16 Apr 2024 | 31.00 | 31.00 | 30.25 | 30.40 | 30.40 | 668,952 |
15 Apr 2024 | 30.80 | 31.40 | 30.80 | 31.10 | 31.10 | 605,560 |
12 Apr 2024 | 31.25 | 31.30 | 30.95 | 30.95 | 30.95 | 370,097 |
11 Apr 2024 | 31.70 | 31.75 | 31.25 | 31.25 | 31.25 | 445,389 |
10 Apr 2024 | 31.30 | 31.70 | 31.25 | 31.55 | 31.55 | 593,752 |
09 Apr 2024 | 30.85 | 31.25 | 30.75 | 31.20 | 31.20 | 716,982 |
08 Apr 2024 | 30.70 | 31.00 | 30.55 | 30.85 | 30.85 | 362,515 |
03 Apr 2024 | 30.85 | 30.85 | 30.55 | 30.65 | 30.65 | 232,393 |
02 Apr 2024 | 30.80 | 31.00 | 30.60 | 30.65 | 30.65 | 477,362 |
01 Apr 2024 | 30.60 | 30.80 | 30.55 | 30.75 | 30.75 | 441,005 |
29 Mar 2024 | 30.70 | 30.70 | 30.30 | 30.50 | 30.50 | 227,000 |
28 Mar 2024 | 30.70 | 30.85 | 30.50 | 30.60 | 30.60 | 350,136 |
27 Mar 2024 | 30.05 | 30.90 | 30.05 | 30.65 | 30.65 | 734,013 |
26 Mar 2024 | 30.20 | 30.30 | 29.80 | 30.15 | 30.15 | 506,452 |
25 Mar 2024 | 29.75 | 30.25 | 29.70 | 30.20 | 30.20 | 848,902 |
22 Mar 2024 | 29.60 | 29.70 | 29.50 | 29.65 | 29.65 | 296,852 |
21 Mar 2024 | 29.55 | 29.65 | 29.55 | 29.60 | 29.60 | 225,524 |
20 Mar 2024 | 29.60 | 29.65 | 29.50 | 29.55 | 29.55 | 252,073 |
19 Mar 2024 | 29.35 | 29.70 | 29.30 | 29.60 | 29.60 | 194,419 |
18 Mar 2024 | 29.45 | 29.50 | 29.30 | 29.45 | 29.45 | 236,090 |
15 Mar 2024 | 29.70 | 29.70 | 29.45 | 29.45 | 29.45 | 276,843 |
14 Mar 2024 | 29.70 | 29.80 | 29.60 | 29.70 | 29.70 | 358,444 |
13 Mar 2024 | 29.45 | 29.65 | 29.45 | 29.65 | 29.65 | 247,145 |
12 Mar 2024 | 29.50 | 29.70 | 29.35 | 29.60 | 29.60 | 548,437 |
11 Mar 2024 | 29.30 | 29.45 | 29.20 | 29.45 | 29.45 | 178,526 |
08 Mar 2024 | 29.35 | 29.45 | 29.20 | 29.30 | 29.30 | 337,014 |
07 Mar 2024 | 29.30 | 29.45 | 29.30 | 29.35 | 29.35 | 221,719 |
06 Mar 2024 | 29.40 | 29.45 | 29.35 | 29.40 | 29.40 | 125,312 |
05 Mar 2024 | 29.30 | 29.55 | 29.30 | 29.35 | 29.35 | 171,255 |
04 Mar 2024 | 29.45 | 29.55 | 29.10 | 29.45 | 29.45 | 293,356 |
01 Mar 2024 | 29.45 | 29.55 | 29.40 | 29.50 | 29.50 | 198,016 |
29 Feb 2024 | 29.65 | 29.65 | 29.45 | 29.45 | 29.45 | 244,675 |
27 Feb 2024 | 29.20 | 29.70 | 29.20 | 29.60 | 29.60 | 470,336 |
26 Feb 2024 | 29.15 | 29.25 | 29.05 | 29.20 | 29.20 | 149,409 |
23 Feb 2024 | 29.15 | 29.25 | 28.95 | 29.25 | 29.25 | 268,581 |
22 Feb 2024 | 29.20 | 29.25 | 29.15 | 29.25 | 29.25 | 129,715 |
21 Feb 2024 | 29.35 | 29.40 | 29.20 | 29.25 | 29.25 | 166,479 |
20 Feb 2024 | 29.40 | 29.40 | 29.25 | 29.35 | 29.35 | 112,870 |
19 Feb 2024 | 29.60 | 29.65 | 29.15 | 29.45 | 29.45 | 274,673 |
16 Feb 2024 | 29.35 | 29.60 | 29.35 | 29.60 | 29.60 | 175,721 |
15 Feb 2024 | 29.05 | 29.50 | 28.95 | 29.35 | 29.35 | 327,383 |
05 Feb 2024 | 29.20 | 29.30 | 29.10 | 29.20 | 29.20 | 110,402 |
02 Feb 2024 | 29.35 | 29.40 | 29.25 | 29.40 | 29.40 | 135,567 |
01 Feb 2024 | 29.05 | 29.35 | 29.05 | 29.30 | 29.30 | 113,306 |
31 Jan 2024 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | 89,001 |
30 Jan 2024 | 29.20 | 29.20 | 29.05 | 29.15 | 29.15 | 68,976 |
29 Jan 2024 | 29.00 | 29.25 | 29.00 | 29.20 | 29.20 | 63,399 |
26 Jan 2024 | 28.95 | 29.30 | 28.95 | 29.10 | 29.10 | 103,507 |
25 Jan 2024 | 29.00 | 29.05 | 28.95 | 29.00 | 29.00 | 94,187 |
24 Jan 2024 | 28.95 | 29.10 | 28.90 | 28.95 | 28.95 | 163,591 |
23 Jan 2024 | 29.00 | 29.00 | 28.85 | 28.95 | 28.95 | 69,068 |
22 Jan 2024 | 29.15 | 29.15 | 28.95 | 28.95 | 28.95 | 94,275 |
19 Jan 2024 | 28.80 | 28.95 | 28.80 | 28.90 | 28.90 | 172,586 |
18 Jan 2024 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | 62,271 |
17 Jan 2024 | 28.85 | 29.00 | 28.80 | 29.00 | 29.00 | 423,100 |
16 Jan 2024 | 29.45 | 29.45 | 29.00 | 29.05 | 29.05 | 506,336 |
15 Jan 2024 | 29.60 | 29.65 | 29.45 | 29.45 | 29.45 | 238,310 |
12 Jan 2024 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | 103,262 |
11 Jan 2024 | 29.65 | 29.80 | 29.60 | 29.75 | 29.75 | 132,011 |
10 Jan 2024 | 29.70 | 29.95 | 29.60 | 29.85 | 29.85 | 240,402 |
09 Jan 2024 | 29.90 | 29.90 | 29.75 | 29.75 | 29.75 | 139,140 |
08 Jan 2024 | 29.80 | 29.95 | 29.80 | 29.85 | 29.85 | 146,734 |
05 Jan 2024 | 29.70 | 29.85 | 29.70 | 29.75 | 29.75 | 90,131 |
04 Jan 2024 | 29.65 | 29.95 | 29.65 | 29.70 | 29.70 | 83,197 |
03 Jan 2024 | 29.90 | 29.90 | 29.55 | 29.70 | 29.70 | 162,135 |
02 Jan 2024 | 29.90 | 30.00 | 29.75 | 29.90 | 29.90 | 131,332 |
29 Dec 2023 | 29.90 | 30.00 | 29.80 | 29.95 | 29.95 | 148,001 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |