Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 34.36 | 35.13 | 34.16 | 34.71 | 34.71 | 129,900 |
17 Jun 2024 | 35.05 | 35.17 | 34.46 | 35.06 | 35.06 | 171,300 |
14 Jun 2024 | 34.81 | 35.00 | 34.47 | 34.56 | 34.56 | 221,600 |
13 Jun 2024 | 35.92 | 36.51 | 35.25 | 35.68 | 35.68 | 452,700 |
12 Jun 2024 | 35.37 | 35.65 | 35.00 | 35.27 | 35.27 | 217,300 |
11 Jun 2024 | 35.77 | 35.84 | 34.84 | 35.05 | 35.05 | 112,000 |
10 Jun 2024 | 34.95 | 35.75 | 34.44 | 35.52 | 35.52 | 126,800 |
07 Jun 2024 | 35.38 | 35.85 | 34.70 | 34.86 | 34.86 | 316,500 |
06 Jun 2024 | 36.75 | 37.09 | 36.18 | 37.08 | 37.08 | 257,000 |
05 Jun 2024 | 36.36 | 36.82 | 35.92 | 36.82 | 36.82 | 310,800 |
04 Jun 2024 | 36.43 | 36.43 | 35.36 | 35.68 | 35.68 | 186,500 |
03 Jun 2024 | 36.56 | 36.96 | 35.01 | 35.68 | 35.68 | 338,300 |
31 May 2024 | 35.43 | 36.12 | 35.12 | 35.87 | 35.87 | 423,100 |
30 May 2024 | 36.17 | 37.57 | 36.17 | 37.45 | 37.45 | 407,700 |
29 May 2024 | 35.81 | 36.68 | 35.72 | 36.48 | 36.48 | 286,700 |
28 May 2024 | 38.13 | 38.59 | 37.23 | 37.50 | 37.50 | 260,500 |
24 May 2024 | 37.44 | 38.07 | 37.18 | 37.54 | 37.54 | 490,900 |
23 May 2024 | 39.10 | 39.64 | 37.49 | 37.76 | 37.76 | 915,200 |
22 May 2024 | 40.77 | 41.47 | 39.80 | 39.88 | 39.88 | 643,400 |
21 May 2024 | 40.91 | 41.76 | 40.45 | 40.96 | 40.96 | 421,400 |
20 May 2024 | 43.04 | 43.98 | 42.55 | 43.06 | 43.06 | 275,000 |
17 May 2024 | 43.63 | 45.00 | 42.85 | 43.99 | 43.99 | 554,700 |
16 May 2024 | 41.86 | 43.91 | 41.13 | 43.73 | 43.73 | 437,400 |
15 May 2024 | 41.71 | 41.71 | 40.43 | 41.49 | 41.49 | 279,900 |
14 May 2024 | 40.43 | 40.85 | 40.11 | 40.55 | 40.55 | 359,600 |
13 May 2024 | 39.94 | 41.67 | 39.94 | 41.37 | 41.37 | 741,000 |
10 May 2024 | 39.11 | 39.29 | 38.03 | 38.42 | 38.42 | 272,900 |
09 May 2024 | 38.74 | 39.11 | 37.87 | 38.56 | 38.56 | 313,200 |
08 May 2024 | 36.17 | 37.22 | 36.10 | 37.13 | 37.13 | 305,800 |
07 May 2024 | 37.74 | 37.82 | 37.09 | 37.62 | 37.62 | 604,600 |
06 May 2024 | 40.00 | 40.20 | 38.98 | 39.42 | 39.42 | 347,200 |
03 May 2024 | 39.13 | 40.00 | 38.57 | 39.94 | 39.94 | 831,200 |
02 May 2024 | 36.47 | 39.48 | 36.47 | 38.73 | 38.73 | 1,239,900 |
01 May 2024 | 33.30 | 34.35 | 33.15 | 33.54 | 33.54 | 386,100 |
30 Apr 2024 | 34.25 | 34.47 | 33.13 | 33.22 | 33.22 | 744,000 |
29 Apr 2024 | 35.17 | 35.58 | 34.58 | 35.11 | 35.11 | 551,500 |
26 Apr 2024 | 35.21 | 36.07 | 34.97 | 35.50 | 35.50 | 779,300 |
25 Apr 2024 | 32.48 | 33.68 | 32.36 | 33.67 | 33.67 | 331,000 |
24 Apr 2024 | 33.24 | 33.66 | 32.97 | 33.57 | 33.57 | 636,800 |
23 Apr 2024 | 31.23 | 32.13 | 31.15 | 32.06 | 32.06 | 848,600 |
22 Apr 2024 | 28.85 | 30.42 | 28.70 | 30.34 | 30.34 | 752,400 |
19 Apr 2024 | 27.80 | 28.06 | 27.66 | 28.06 | 28.06 | 188,000 |
18 Apr 2024 | 28.26 | 28.76 | 28.20 | 28.39 | 28.39 | 223,400 |
17 Apr 2024 | 28.30 | 28.32 | 27.78 | 27.94 | 27.94 | 180,600 |
16 Apr 2024 | 28.33 | 28.70 | 27.91 | 28.13 | 28.13 | 228,300 |
15 Apr 2024 | 29.99 | 30.21 | 28.76 | 29.00 | 29.00 | 227,700 |
12 Apr 2024 | 30.46 | 30.67 | 29.18 | 29.26 | 29.26 | 946,400 |
11 Apr 2024 | 32.01 | 32.49 | 31.57 | 32.05 | 32.05 | 278,900 |
10 Apr 2024 | 31.48 | 32.11 | 31.15 | 31.55 | 31.55 | 354,300 |
09 Apr 2024 | 31.14 | 31.75 | 31.00 | 31.75 | 31.75 | 260,900 |
08 Apr 2024 | 30.50 | 31.14 | 30.50 | 30.74 | 30.74 | 144,200 |
05 Apr 2024 | 30.39 | 30.70 | 30.15 | 30.51 | 30.51 | 119,600 |
04 Apr 2024 | 31.65 | 31.80 | 30.45 | 30.50 | 30.50 | 128,600 |
03 Apr 2024 | 30.68 | 31.28 | 30.65 | 31.17 | 31.17 | 139,100 |
02 Apr 2024 | 31.05 | 31.67 | 30.92 | 31.47 | 31.47 | 333,900 |
01 Apr 2024 | 30.90 | 31.66 | 30.74 | 31.23 | 31.23 | 434,200 |
28 Mar 2024 | 29.88 | 30.38 | 29.84 | 29.93 | 29.93 | 532,700 |
27 Mar 2024 | 28.94 | 29.55 | 28.70 | 29.55 | 29.55 | 174,100 |
26 Mar 2024 | 29.75 | 29.93 | 29.46 | 29.47 | 29.47 | 159,400 |
25 Mar 2024 | 29.89 | 30.13 | 29.35 | 29.55 | 29.55 | 221,700 |
22 Mar 2024 | 29.74 | 30.07 | 29.39 | 29.89 | 29.89 | 305,300 |
21 Mar 2024 | 31.78 | 31.79 | 30.75 | 30.75 | 30.75 | 446,300 |
20 Mar 2024 | 31.53 | 32.09 | 30.93 | 31.85 | 31.85 | 336,700 |
19 Mar 2024 | 30.11 | 30.71 | 29.75 | 30.46 | 30.46 | 462,200 |
19 Mar 2024 | 0.138 Dividend | |||||
18 Mar 2024 | 31.07 | 31.11 | 30.47 | 30.85 | 30.71 | 298,600 |
15 Mar 2024 | 30.50 | 30.78 | 30.14 | 30.23 | 30.09 | 251,300 |
14 Mar 2024 | 31.30 | 31.35 | 30.27 | 30.58 | 30.44 | 959,100 |
13 Mar 2024 | 31.84 | 33.15 | 31.84 | 32.14 | 32.00 | 875,400 |
12 Mar 2024 | 30.57 | 31.56 | 30.43 | 31.47 | 31.33 | 1,320,700 |
11 Mar 2024 | 28.81 | 29.76 | 28.73 | 29.00 | 28.87 | 937,100 |
08 Mar 2024 | 27.35 | 27.80 | 26.90 | 27.41 | 27.29 | 615,200 |
07 Mar 2024 | 27.01 | 27.29 | 26.68 | 27.27 | 27.15 | 487,700 |
06 Mar 2024 | 28.45 | 28.68 | 27.48 | 27.58 | 27.46 | 576,800 |
05 Mar 2024 | 27.00 | 27.34 | 26.39 | 26.65 | 26.53 | 860,300 |
04 Mar 2024 | 29.57 | 29.57 | 27.74 | 27.92 | 27.80 | 800,000 |
01 Mar 2024 | 29.47 | 29.99 | 29.46 | 29.70 | 29.57 | 461,900 |
29 Feb 2024 | 29.11 | 29.48 | 28.30 | 28.41 | 28.28 | 413,500 |
28 Feb 2024 | 29.01 | 29.13 | 28.35 | 28.38 | 28.25 | 536,700 |
27 Feb 2024 | 30.19 | 30.44 | 29.82 | 30.18 | 30.04 | 394,500 |
26 Feb 2024 | 29.54 | 29.80 | 29.11 | 29.45 | 29.32 | 327,800 |
23 Feb 2024 | 29.80 | 30.11 | 29.14 | 29.72 | 29.59 | 1,109,600 |
22 Feb 2024 | 29.29 | 29.63 | 28.53 | 29.34 | 29.21 | 1,009,000 |
21 Feb 2024 | 28.95 | 29.43 | 28.32 | 28.55 | 28.42 | 894,600 |
20 Feb 2024 | 28.40 | 28.42 | 27.09 | 27.68 | 27.56 | 942,100 |
16 Feb 2024 | 29.29 | 29.83 | 28.56 | 28.59 | 28.46 | 1,136,500 |
15 Feb 2024 | 27.96 | 28.50 | 27.91 | 28.17 | 28.04 | 418,200 |
14 Feb 2024 | 27.28 | 28.06 | 27.22 | 28.01 | 27.88 | 592,100 |
13 Feb 2024 | 26.69 | 27.41 | 25.96 | 26.18 | 26.06 | 722,700 |
12 Feb 2024 | 26.68 | 28.29 | 26.68 | 27.70 | 27.58 | 899,500 |
09 Feb 2024 | 25.79 | 26.38 | 25.17 | 26.35 | 26.23 | 579,000 |
08 Feb 2024 | 26.27 | 26.42 | 25.56 | 25.60 | 25.49 | 818,300 |
07 Feb 2024 | 26.41 | 26.94 | 25.89 | 26.59 | 26.47 | 881,500 |
06 Feb 2024 | 26.67 | 27.79 | 26.04 | 27.76 | 27.64 | 1,361,300 |
05 Feb 2024 | 24.15 | 24.67 | 23.82 | 24.49 | 24.38 | 712,600 |
02 Feb 2024 | 24.22 | 24.45 | 23.74 | 23.90 | 23.79 | 843,500 |
01 Feb 2024 | 25.13 | 25.55 | 24.72 | 25.07 | 24.96 | 474,200 |
31 Jan 2024 | 23.77 | 25.27 | 23.70 | 24.46 | 24.35 | 563,300 |
30 Jan 2024 | 24.47 | 24.89 | 24.39 | 24.54 | 24.43 | 734,400 |
29 Jan 2024 | 26.59 | 26.67 | 25.05 | 25.58 | 25.47 | 1,017,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |