Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 35.90 | 36.05 | 35.35 | 35.51 | 35.51 | 266,150 |
25 Jun 2024 | 36.19 | 36.19 | 35.55 | 35.67 | 35.67 | 278,027 |
24 Jun 2024 | 34.70 | 36.18 | 34.70 | 35.81 | 35.81 | 230,191 |
21 Jun 2024 | 36.44 | 36.44 | 35.61 | 35.77 | 35.77 | 424,103 |
20 Jun 2024 | 35.60 | 36.39 | 35.58 | 35.91 | 35.91 | 275,923 |
19 Jun 2024 | 36.89 | 36.89 | 35.93 | 35.97 | 35.97 | 902,300 |
18 Jun 2024 | 37.50 | 37.70 | 36.28 | 36.69 | 36.69 | 365,126 |
14 Jun 2024 | 36.29 | 36.51 | 35.92 | 36.41 | 36.41 | 309,536 |
13 Jun 2024 | 35.71 | 36.00 | 35.59 | 35.85 | 35.85 | 183,702 |
12 Jun 2024 | 35.73 | 35.75 | 35.46 | 35.70 | 35.70 | 169,194 |
11 Jun 2024 | 35.84 | 35.84 | 35.16 | 35.33 | 35.33 | 278,120 |
10 Jun 2024 | 35.97 | 35.97 | 34.76 | 35.16 | 35.16 | 227,534 |
07 Jun 2024 | 34.97 | 35.35 | 34.30 | 34.93 | 34.93 | 276,729 |
06 Jun 2024 | 34.75 | 35.00 | 34.04 | 34.34 | 34.34 | 445,497 |
05 Jun 2024 | 35.75 | 36.75 | 32.07 | 33.72 | 33.72 | 885,621 |
04 Jun 2024 | 37.10 | 37.10 | 32.52 | 34.73 | 34.73 | 1,393,103 |
03 Jun 2024 | 35.32 | 36.50 | 34.64 | 36.00 | 36.00 | 1,242,927 |
31 May 2024 | 34.97 | 35.15 | 33.95 | 34.42 | 34.42 | 679,160 |
30 May 2024 | 34.80 | 35.20 | 34.19 | 34.97 | 34.97 | 301,089 |
29 May 2024 | 34.90 | 35.10 | 33.53 | 34.83 | 34.83 | 333,504 |
28 May 2024 | 35.05 | 35.30 | 34.50 | 34.84 | 34.84 | 520,330 |
27 May 2024 | 35.29 | 35.75 | 34.81 | 35.04 | 35.04 | 317,646 |
24 May 2024 | 35.75 | 35.75 | 34.69 | 35.05 | 35.05 | 505,040 |
23 May 2024 | 34.54 | 34.73 | 34.27 | 34.69 | 34.69 | 387,033 |
22 May 2024 | 34.79 | 34.80 | 34.15 | 34.47 | 34.47 | 284,062 |
21 May 2024 | 34.50 | 34.65 | 33.79 | 34.49 | 34.49 | 309,621 |
17 May 2024 | 34.00 | 34.00 | 33.50 | 33.81 | 33.81 | 220,077 |
16 May 2024 | 32.96 | 34.36 | 32.96 | 33.74 | 33.74 | 235,018 |
15 May 2024 | 33.00 | 33.65 | 32.83 | 32.95 | 32.95 | 2,695,813 |
14 May 2024 | 33.15 | 33.30 | 32.49 | 32.96 | 32.96 | 415,932 |
13 May 2024 | 33.15 | 33.15 | 31.75 | 32.48 | 32.48 | 333,920 |
10 May 2024 | 33.00 | 33.00 | 31.97 | 32.49 | 32.49 | 72,958 |
09 May 2024 | 33.32 | 33.32 | 32.01 | 32.05 | 32.05 | 191,982 |
08 May 2024 | 32.59 | 32.79 | 31.78 | 32.67 | 32.67 | 88,980 |
07 May 2024 | 32.87 | 33.31 | 31.53 | 32.14 | 32.14 | 349,285 |
06 May 2024 | 34.30 | 34.30 | 32.40 | 32.87 | 32.87 | 191,932 |
03 May 2024 | 33.49 | 33.60 | 33.11 | 33.37 | 33.37 | 262,955 |
02 May 2024 | 33.25 | 33.40 | 32.74 | 33.35 | 33.35 | 211,793 |
30 Apr 2024 | 32.59 | 32.91 | 32.35 | 32.60 | 32.60 | 123,984 |
29 Apr 2024 | 32.65 | 32.95 | 32.25 | 32.35 | 32.35 | 175,871 |
26 Apr 2024 | 32.24 | 32.70 | 31.80 | 32.36 | 32.36 | 148,231 |
25 Apr 2024 | 32.36 | 32.36 | 31.71 | 32.08 | 32.08 | 136,764 |
24 Apr 2024 | 31.74 | 32.10 | 31.20 | 31.73 | 31.73 | 200,907 |
23 Apr 2024 | 31.39 | 31.50 | 31.11 | 31.41 | 31.41 | 59,911 |
22 Apr 2024 | 31.38 | 31.38 | 31.03 | 31.23 | 31.23 | 111,401 |
19 Apr 2024 | 31.15 | 32.15 | 30.49 | 31.02 | 31.02 | 293,383 |
18 Apr 2024 | 31.84 | 31.84 | 30.90 | 31.14 | 31.14 | 178,084 |
16 Apr 2024 | 31.64 | 31.64 | 30.43 | 31.25 | 31.25 | 307,737 |
15 Apr 2024 | 31.50 | 32.65 | 30.55 | 31.35 | 31.35 | 272,585 |
12 Apr 2024 | 31.67 | 32.04 | 31.50 | 31.80 | 31.80 | 181,001 |
10 Apr 2024 | 31.56 | 31.87 | 31.23 | 31.67 | 31.67 | 100,025 |
09 Apr 2024 | 31.73 | 31.94 | 31.38 | 31.53 | 31.53 | 130,143 |
08 Apr 2024 | 31.69 | 32.10 | 31.52 | 31.72 | 31.72 | 88,024 |
05 Apr 2024 | 31.89 | 31.89 | 31.50 | 31.70 | 31.70 | 67,938 |
04 Apr 2024 | 32.09 | 32.09 | 31.43 | 31.65 | 31.65 | 116,818 |
03 Apr 2024 | 31.74 | 31.75 | 31.28 | 31.59 | 31.59 | 72,273 |
02 Apr 2024 | 31.62 | 36.78 | 31.00 | 31.45 | 31.45 | 146,672 |
01 Apr 2024 | 30.81 | 31.50 | 30.60 | 31.25 | 31.25 | 232,517 |
28 Mar 2024 | 30.89 | 31.05 | 30.30 | 30.80 | 30.80 | 88,300 |
27 Mar 2024 | 31.14 | 31.14 | 30.51 | 30.58 | 30.58 | 74,862 |
26 Mar 2024 | 30.31 | 30.92 | 30.20 | 30.60 | 30.60 | 282,674 |
22 Mar 2024 | 30.69 | 30.69 | 29.96 | 30.33 | 30.33 | 127,329 |
21 Mar 2024 | 30.15 | 30.25 | 29.21 | 30.11 | 30.11 | 141,560 |
20 Mar 2024 | 29.67 | 29.67 | 28.99 | 29.26 | 29.26 | 665,658 |
19 Mar 2024 | 29.90 | 30.23 | 28.93 | 29.39 | 29.39 | 399,110 |
18 Mar 2024 | 30.65 | 30.65 | 29.56 | 29.89 | 29.89 | 221,148 |
15 Mar 2024 | 30.15 | 30.74 | 29.22 | 29.75 | 29.75 | 281,202 |
14 Mar 2024 | 30.55 | 30.59 | 28.93 | 30.14 | 30.14 | 175,922 |
13 Mar 2024 | 31.19 | 31.38 | 29.00 | 29.67 | 29.67 | 804,458 |
12 Mar 2024 | 31.70 | 32.05 | 30.73 | 30.99 | 30.99 | 249,793 |
11 Mar 2024 | 31.54 | 31.80 | 31.43 | 31.55 | 31.55 | 126,187 |
07 Mar 2024 | 31.34 | 31.66 | 31.29 | 31.55 | 31.55 | 176,570 |
06 Mar 2024 | 31.79 | 31.79 | 30.80 | 31.33 | 31.33 | 133,557 |
05 Mar 2024 | 31.54 | 32.50 | 31.06 | 31.29 | 31.29 | 355,466 |
04 Mar 2024 | 30.65 | 31.55 | 30.65 | 31.22 | 31.22 | 431,646 |
01 Mar 2024 | 30.57 | 30.58 | 29.83 | 30.47 | 30.47 | 315,086 |
29 Feb 2024 | 30.90 | 30.90 | 29.69 | 30.03 | 30.03 | 137,492 |
28 Feb 2024 | 30.38 | 30.84 | 29.80 | 29.99 | 29.99 | 182,059 |
27 Feb 2024 | 31.30 | 31.30 | 30.16 | 30.37 | 30.37 | 130,885 |
26 Feb 2024 | 31.30 | 31.30 | 30.21 | 30.40 | 30.40 | 176,263 |
23 Feb 2024 | 30.65 | 30.66 | 30.30 | 30.41 | 30.41 | 175,003 |
22 Feb 2024 | 30.54 | 30.54 | 29.75 | 30.29 | 30.29 | 139,539 |
21 Feb 2024 | 30.89 | 30.89 | 29.81 | 29.95 | 29.95 | 354,610 |
20 Feb 2024 | 31.04 | 31.04 | 30.15 | 30.34 | 30.34 | 397,319 |
19 Feb 2024 | 32.95 | 32.95 | 30.40 | 30.53 | 30.53 | 1,256,888 |
16 Feb 2024 | 30.44 | 34.02 | 30.00 | 31.98 | 31.98 | 117,135 |
15 Feb 2024 | 29.78 | 30.50 | 29.78 | 30.26 | 30.26 | 208,334 |
14 Feb 2024 | 30.10 | 30.20 | 28.98 | 29.78 | 29.78 | 107,240 |
13 Feb 2024 | 30.45 | 30.45 | 28.93 | 29.54 | 29.54 | 189,657 |
12 Feb 2024 | 31.45 | 31.45 | 29.12 | 29.97 | 29.97 | 216,518 |
09 Feb 2024 | 30.00 | 32.00 | 29.30 | 30.09 | 30.09 | 194,967 |
08 Feb 2024 | 30.85 | 30.85 | 29.85 | 30.38 | 30.38 | 130,434 |
07 Feb 2024 | 30.92 | 30.92 | 29.40 | 29.97 | 29.97 | 93,584 |
06 Feb 2024 | 29.90 | 29.90 | 29.31 | 29.66 | 29.66 | 41,662 |
05 Feb 2024 | 29.51 | 30.95 | 29.26 | 29.52 | 29.52 | 116,445 |
02 Feb 2024 | 29.50 | 29.60 | 28.71 | 29.51 | 29.51 | 62,376 |
01 Feb 2024 | 29.20 | 31.00 | 28.73 | 29.15 | 29.15 | 54,535 |
31 Jan 2024 | 29.40 | 29.50 | 28.55 | 29.08 | 29.08 | 67,090 |
30 Jan 2024 | 29.40 | 29.55 | 28.40 | 28.92 | 28.92 | 47,828 |
29 Jan 2024 | 28.70 | 28.94 | 28.15 | 28.84 | 28.84 | 40,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |