Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 34.50 | 34.59 | 34.30 | 34.32 | 34.32 | 2,137 |
20 Jun 2024 | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | 10,782 |
19 Jun 2024 | 35.83 | 36.00 | 35.83 | 35.85 | 35.85 | 617 |
18 Jun 2024 | 34.97 | 35.32 | 34.97 | 35.32 | 35.32 | 1,499 |
17 Jun 2024 | 35.52 | 35.52 | 35.19 | 35.32 | 35.32 | 979 |
14 Jun 2024 | 35.80 | 35.80 | 35.22 | 35.22 | 35.22 | 12,566 |
13 Jun 2024 | 37.19 | 37.19 | 36.21 | 36.23 | 36.23 | 3,945 |
12 Jun 2024 | 36.20 | 36.52 | 36.20 | 36.20 | 36.20 | 5,200 |
11 Jun 2024 | 35.75 | 35.96 | 35.75 | 35.95 | 35.95 | 3,452 |
10 Jun 2024 | 36.39 | 36.77 | 36.39 | 36.55 | 36.55 | 925 |
07 Jun 2024 | 36.96 | 36.96 | 36.17 | 36.33 | 36.33 | 932 |
06 Jun 2024 | 36.80 | 36.80 | 36.56 | 36.70 | 36.70 | 1,795 |
05 Jun 2024 | 36.00 | 36.80 | 35.95 | 36.80 | 36.80 | 9,030 |
04 Jun 2024 | 35.80 | 36.21 | 35.80 | 35.92 | 35.92 | 2,264 |
03 Jun 2024 | 36.52 | 36.75 | 35.60 | 35.75 | 35.75 | 3,249 |
31 May 2024 | 36.60 | 36.60 | 36.17 | 36.52 | 36.52 | 1,209 |
29 May 2024 | 36.60 | 36.84 | 36.60 | 36.80 | 36.80 | 3,014 |
28 May 2024 | 37.34 | 37.34 | 36.70 | 36.76 | 36.76 | 5,014 |
27 May 2024 | 37.54 | 38.00 | 37.30 | 38.00 | 38.00 | 665 |
24 May 2024 | 37.08 | 37.28 | 36.91 | 37.23 | 37.23 | 465 |
23 May 2024 | 37.65 | 38.10 | 37.12 | 37.36 | 37.36 | 2,919 |
22 May 2024 | 38.32 | 38.32 | 37.72 | 37.79 | 37.79 | 3,808 |
21 May 2024 | 38.59 | 38.60 | 38.20 | 38.40 | 38.40 | 9,096 |
20 May 2024 | 40.49 | 40.49 | 39.64 | 39.97 | 39.97 | 6,126 |
17 May 2024 | 41.20 | 41.20 | 39.99 | 40.43 | 40.43 | 6,808 |
16 May 2024 | 40.55 | 41.50 | 38.68 | 41.50 | 41.50 | 6,203 |
15 May 2024 | 40.20 | 40.64 | 40.12 | 40.64 | 40.64 | 1,962 |
14 May 2024 | 40.80 | 40.80 | 39.80 | 39.80 | 39.80 | 1,858 |
13 May 2024 | 40.18 | 41.52 | 40.18 | 41.17 | 41.17 | 16,253 |
10 May 2024 | 40.50 | 40.50 | 39.84 | 39.86 | 39.86 | 1,877 |
09 May 2024 | 40.28 | 40.92 | 40.28 | 40.70 | 40.70 | 2,737 |
08 May 2024 | 39.50 | 39.92 | 39.40 | 39.92 | 39.92 | 575 |
07 May 2024 | 40.23 | 40.23 | 39.81 | 39.92 | 39.92 | 255 |
06 May 2024 | 40.68 | 41.39 | 40.68 | 40.89 | 40.89 | 2,946 |
03 May 2024 | 40.01 | 41.28 | 40.01 | 40.68 | 40.68 | 10,941 |
02 May 2024 | 39.20 | 41.00 | 39.20 | 40.48 | 40.48 | 7,340 |
30 Apr 2024 | 38.82 | 38.82 | 38.34 | 38.35 | 38.35 | 542 |
29 Apr 2024 | 38.64 | 39.20 | 38.24 | 38.92 | 38.92 | 10,061 |
26 Apr 2024 | 37.45 | 37.80 | 36.92 | 36.96 | 36.96 | 3,207 |
25 Apr 2024 | 36.78 | 36.88 | 36.60 | 36.88 | 36.88 | 1,917 |
24 Apr 2024 | 36.78 | 36.78 | 36.20 | 36.20 | 36.20 | 3,718 |
23 Apr 2024 | 36.24 | 36.24 | 36.00 | 36.00 | 36.00 | 513 |
22 Apr 2024 | 35.68 | 36.24 | 35.39 | 36.24 | 36.24 | 653 |
19 Apr 2024 | 35.40 | 35.52 | 35.24 | 35.24 | 35.24 | 1,113 |
18 Apr 2024 | 35.69 | 35.98 | 35.68 | 35.88 | 35.88 | 38 |
17 Apr 2024 | 36.00 | 36.00 | 35.30 | 35.32 | 35.32 | 2,445 |
16 Apr 2024 | 36.14 | 36.36 | 35.69 | 36.18 | 36.18 | 737 |
15 Apr 2024 | 36.13 | 36.36 | 35.67 | 35.67 | 35.67 | 10,165 |
12 Apr 2024 | 36.78 | 36.78 | 35.70 | 35.70 | 35.70 | 2,434 |
11 Apr 2024 | 37.18 | 37.20 | 36.80 | 37.20 | 37.20 | 835 |
10 Apr 2024 | 37.00 | 37.00 | 36.84 | 36.84 | 36.84 | 2,202 |
09 Apr 2024 | 36.14 | 37.03 | 36.14 | 37.03 | 37.03 | 1,678 |
08 Apr 2024 | 37.40 | 37.65 | 36.88 | 36.88 | 36.88 | 16,422 |
05 Apr 2024 | 38.88 | 38.90 | 38.44 | 38.48 | 38.48 | 8,116 |
04 Apr 2024 | 39.30 | 39.44 | 38.50 | 38.50 | 38.50 | 1,100 |
03 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1,419 |
02 Apr 2024 | 38.60 | 39.30 | 38.60 | 39.08 | 39.08 | 446 |
01 Apr 2024 | 38.41 | 39.32 | 38.41 | 39.16 | 39.16 | 5,076 |
28 Mar 2024 | 37.78 | 38.20 | 37.64 | 37.70 | 37.70 | 1,578 |
27 Mar 2024 | 36.36 | 37.08 | 36.36 | 36.95 | 36.95 | 456 |
26 Mar 2024 | 37.78 | 37.79 | 36.88 | 36.88 | 36.88 | 1,375 |
25 Mar 2024 | 37.05 | 37.15 | 36.36 | 37.15 | 37.15 | 560 |
22 Mar 2024 | 37.80 | 37.80 | 36.20 | 36.60 | 36.60 | 120 |
21 Mar 2024 | 36.96 | 36.96 | 36.28 | 36.29 | 36.29 | 850 |
20 Mar 2024 | 37.16 | 37.16 | 36.76 | 36.99 | 36.99 | 952 |
19 Mar 2024 | 37.39 | 37.39 | 37.00 | 37.28 | 37.28 | 266 |
18 Mar 2024 | 37.16 | 37.64 | 37.15 | 37.39 | 37.39 | 11,264 |
15 Mar 2024 | 37.09 | 37.25 | 37.09 | 37.16 | 37.16 | 568 |
14 Mar 2024 | 37.84 | 37.84 | 37.08 | 37.08 | 37.08 | 1,751 |
13 Mar 2024 | 38.15 | 39.56 | 38.15 | 38.65 | 38.65 | 15,278 |
12 Mar 2024 | 36.88 | 37.50 | 36.76 | 37.32 | 37.32 | 1,700 |
11 Mar 2024 | 35.96 | 36.42 | 35.96 | 36.20 | 36.20 | 987 |
08 Mar 2024 | 35.28 | 35.28 | 34.92 | 35.10 | 35.10 | 2,793 |
07 Mar 2024 | 34.84 | 34.88 | 34.24 | 34.56 | 34.56 | 1,985 |
06 Mar 2024 | 35.40 | 35.43 | 35.19 | 35.19 | 35.19 | 2,177 |
05 Mar 2024 | 35.32 | 35.40 | 34.84 | 34.84 | 34.84 | 3,328 |
04 Mar 2024 | 36.85 | 36.85 | 35.58 | 35.60 | 35.60 | 2,990 |
01 Mar 2024 | 36.62 | 37.11 | 36.48 | 36.85 | 36.85 | 14,028 |
29 Feb 2024 | 36.64 | 36.65 | 35.92 | 35.92 | 35.92 | 4,715 |
28 Feb 2024 | 39.00 | 39.00 | 36.64 | 36.64 | 36.64 | 5,931 |
27 Feb 2024 | 39.91 | 40.17 | 39.56 | 39.67 | 39.67 | 3,812 |
26 Feb 2024 | 39.56 | 39.56 | 39.24 | 39.45 | 39.45 | 3,260 |
23 Feb 2024 | 39.98 | 39.98 | 39.61 | 39.62 | 39.62 | 1,589 |
22 Feb 2024 | 38.40 | 39.32 | 38.04 | 39.12 | 39.12 | 1,107 |
21 Feb 2024 | 37.76 | 38.20 | 37.54 | 37.76 | 37.76 | 5,791 |
20 Feb 2024 | 37.54 | 37.64 | 36.82 | 37.08 | 37.08 | 14,979 |
19 Feb 2024 | 37.70 | 38.58 | 37.70 | 38.30 | 38.30 | 2,450 |
16 Feb 2024 | 38.70 | 38.98 | 38.28 | 38.28 | 38.28 | 327 |
15 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 1 |
14 Feb 2024 | 37.44 | 38.02 | 37.44 | 37.84 | 37.84 | 47 |
09 Feb 2024 | 36.68 | 37.38 | 36.68 | 37.18 | 37.18 | 2,771 |
08 Feb 2024 | 37.14 | 37.14 | 36.76 | 36.77 | 36.77 | 2,790 |
07 Feb 2024 | 37.56 | 37.56 | 37.24 | 37.40 | 37.40 | 174 |
06 Feb 2024 | 38.03 | 38.03 | 37.92 | 37.92 | 37.92 | 14 |
05 Feb 2024 | 37.07 | 37.07 | 36.89 | 36.89 | 36.89 | 14 |
02 Feb 2024 | 37.11 | 37.11 | 36.29 | 36.54 | 36.54 | 4,010 |
01 Feb 2024 | 37.65 | 37.79 | 37.00 | 37.11 | 37.11 | 166 |
31 Jan 2024 | 37.09 | 37.66 | 37.09 | 37.66 | 37.66 | 2,926 |
30 Jan 2024 | 37.57 | 37.57 | 37.19 | 37.23 | 37.23 | 1,273 |
29 Jan 2024 | 37.95 | 37.95 | 37.33 | 37.59 | 37.59 | 446 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |