Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 34.11 | 34.78 | 34.06 | 34.16 | 34.16 | 153,756 |
23 Jun 2024 | 34.15 | 34.41 | 33.90 | 34.11 | 34.11 | 64,486 |
20 Jun 2024 | 35.20 | 35.29 | 34.21 | 34.22 | 34.22 | 63,539 |
19 Jun 2024 | 34.72 | 35.37 | 34.66 | 35.34 | 35.34 | 67,809 |
18 Jun 2024 | 35.06 | 35.08 | 34.51 | 34.72 | 34.72 | 81,418 |
17 Jun 2024 | 34.37 | 34.87 | 34.13 | 34.84 | 34.84 | 61,865 |
16 Jun 2024 | 34.76 | 34.79 | 34.34 | 34.37 | 34.37 | 52,453 |
13 Jun 2024 | 34.04 | 34.81 | 34.04 | 34.76 | 34.76 | 94,486 |
10 Jun 2024 | 34.00 | 34.25 | 33.98 | 34.04 | 34.04 | 24,410 |
09 Jun 2024 | 34.53 | 34.71 | 34.23 | 34.25 | 34.25 | 38,674 |
06 Jun 2024 | 34.74 | 34.74 | 33.90 | 34.07 | 34.07 | 49,668 |
05 Jun 2024 | 35.65 | 35.91 | 34.91 | 34.95 | 34.95 | 106,646 |
04 Jun 2024 | 35.93 | 35.94 | 35.34 | 35.65 | 35.65 | 42,495 |
03 Jun 2024 | 34.87 | 36.19 | 34.87 | 35.93 | 35.93 | 129,315 |
02 Jun 2024 | 35.48 | 35.52 | 34.87 | 34.87 | 34.87 | 30,011 |
30 May 2024 | 35.00 | 35.10 | 34.50 | 34.95 | 34.95 | 58,471 |
29 May 2024 | 34.38 | 35.10 | 34.40 | 35.00 | 35.00 | 75,595 |
28 May 2024 | 33.96 | 34.42 | 33.89 | 34.38 | 34.38 | 141,514 |
27 May 2024 | 33.76 | 33.86 | 33.64 | 33.80 | 33.80 | 49,392 |
26 May 2024 | 33.34 | 33.85 | 33.63 | 33.76 | 33.76 | 101,410 |
23 May 2024 | 33.31 | 33.59 | 33.10 | 33.34 | 33.34 | 60,810 |
22 May 2024 | 33.68 | 33.77 | 33.31 | 33.31 | 33.31 | 98,001 |
21 May 2024 | 34.16 | 34.18 | 33.52 | 33.68 | 33.68 | 74,513 |
20 May 2024 | 33.31 | 34.05 | 33.31 | 33.83 | 33.83 | 42,106 |
19 May 2024 | 33.67 | 33.75 | 33.10 | 33.31 | 33.31 | 66,500 |
16 May 2024 | 34.22 | 34.22 | 33.42 | 33.73 | 33.73 | 170,126 |
15 May 2024 | 34.26 | 34.50 | 33.97 | 34.03 | 34.03 | 64,973 |
12 May 2024 | 34.15 | 34.34 | 33.68 | 34.25 | 34.25 | 23,215 |
09 May 2024 | 33.85 | 34.24 | 33.80 | 33.94 | 33.94 | 37,992 |
08 May 2024 | 34.23 | 34.36 | 33.74 | 33.85 | 33.85 | 27,466 |
07 May 2024 | 33.49 | 34.27 | 33.49 | 34.23 | 34.23 | 67,721 |
06 May 2024 | 33.80 | 33.87 | 33.46 | 33.49 | 33.49 | 56,235 |
05 May 2024 | 33.97 | 34.64 | 33.97 | 34.16 | 34.16 | 32,758 |
02 May 2024 | 33.91 | 34.10 | 33.65 | 33.97 | 33.97 | 61,019 |
01 May 2024 | 34.41 | 33.93 | 33.62 | 33.91 | 33.91 | 866,002 |
30 Apr 2024 | 33.99 | 34.41 | 33.94 | 34.41 | 34.41 | 517,669 |
25 Apr 2024 | 33.91 | 33.80 | 33.29 | 33.73 | 33.73 | 83,870 |
24 Apr 2024 | 34.45 | 34.51 | 33.80 | 33.91 | 33.91 | 52,747 |
21 Apr 2024 | 33.31 | 34.18 | 33.25 | 33.91 | 33.91 | 42,727 |
18 Apr 2024 | 32.65 | 33.19 | 32.60 | 33.05 | 33.05 | 41,749 |
17 Apr 2024 | 32.95 | 33.23 | 32.46 | 32.48 | 32.48 | 57,466 |
16 Apr 2024 | 32.95 | 33.18 | 32.85 | 33.06 | 33.06 | 80,278 |
15 Apr 2024 | 34.15 | 34.45 | 33.28 | 33.45 | 33.45 | 153,805 |
14 Apr 2024 | 33.45 | 33.87 | 33.11 | 33.85 | 33.85 | 128,053 |
11 Apr 2024 | 33.80 | 33.88 | 33.33 | 33.45 | 33.45 | 66,602 |
10 Apr 2024 | 34.59 | 34.70 | 34.04 | 34.07 | 34.07 | 39,676 |
09 Apr 2024 | 35.16 | 35.03 | 34.56 | 34.59 | 34.59 | 120,426 |
08 Apr 2024 | 34.38 | 35.21 | 34.38 | 35.16 | 35.16 | 57,981 |
07 Apr 2024 | 33.28 | 34.11 | 33.12 | 33.84 | 33.84 | 510,434 |
04 Apr 2024 | 34.09 | 33.79 | 33.16 | 33.28 | 33.28 | 149,291 |
03 Apr 2024 | 34.45 | 34.48 | 33.61 | 34.09 | 34.09 | 47,287 |
02 Apr 2024 | 34.92 | 35.02 | 34.25 | 34.28 | 34.28 | 44,925 |
01 Apr 2024 | 35.49 | 35.58 | 35.16 | 35.20 | 35.20 | 97,098 |
31 Mar 2024 | 34.97 | 35.56 | 34.68 | 35.49 | 35.49 | 56,345 |
28 Mar 2024 | 34.74 | 35.09 | 34.44 | 35.04 | 35.04 | 86,736 |
27 Mar 2024 | 35.00 | 35.24 | 34.55 | 34.67 | 34.67 | 82,528 |
26 Mar 2024 | 34.20 | 34.90 | 34.00 | 34.87 | 34.87 | 176,008 |
25 Mar 2024 | 34.10 | 34.28 | 33.96 | 34.20 | 34.20 | 47,802 |
21 Mar 2024 | 34.30 | 34.50 | 33.98 | 34.00 | 34.00 | 57,975 |
20 Mar 2024 | 33.85 | 34.14 | 33.73 | 34.04 | 34.04 | 93,926 |
19 Mar 2024 | 33.91 | 33.91 | 33.56 | 33.76 | 33.76 | 513,836 |
18 Mar 2024 | 33.44 | 33.81 | 33.42 | 33.72 | 33.72 | 1,111,244 |
17 Mar 2024 | 32.62 | 33.44 | 32.94 | 33.44 | 33.44 | 25,324 |
14 Mar 2024 | 32.91 | 33.14 | 32.52 | 32.62 | 32.62 | 73,471 |
13 Mar 2024 | 33.02 | 33.36 | 32.86 | 32.91 | 32.91 | 198,325 |
12 Mar 2024 | 33.30 | 33.46 | 32.75 | 33.04 | 33.04 | 698,119 |
11 Mar 2024 | 33.64 | 33.77 | 33.36 | 33.65 | 33.65 | 669,807 |
10 Mar 2024 | 33.70 | 33.83 | 33.57 | 33.64 | 33.64 | 65,394 |
07 Mar 2024 | 34.36 | 34.67 | 33.93 | 33.94 | 33.94 | 655,338 |
06 Mar 2024 | 34.08 | 34.40 | 34.08 | 34.36 | 34.36 | 701,168 |
05 Mar 2024 | 34.10 | 34.22 | 33.93 | 34.08 | 34.08 | 667,445 |
04 Mar 2024 | 34.68 | 34.71 | 34.25 | 34.30 | 34.30 | 770,000 |
03 Mar 2024 | 34.80 | 34.93 | 34.65 | 34.68 | 34.68 | 54,647 |
29 Feb 2024 | 34.12 | 34.86 | 33.98 | 34.67 | 34.67 | 800,952 |
28 Feb 2024 | 34.00 | 34.13 | 33.65 | 34.10 | 34.10 | 571,283 |
26 Feb 2024 | 33.96 | 34.34 | 33.86 | 34.03 | 34.03 | 848,399 |
25 Feb 2024 | 33.21 | 33.80 | 33.21 | 33.70 | 33.70 | 43,001 |
22 Feb 2024 | 32.79 | 33.54 | 32.79 | 33.21 | 33.21 | 33,651 |
21 Feb 2024 | 33.00 | 33.00 | 32.79 | 32.79 | 32.79 | 61,423 |
20 Feb 2024 | 32.78 | 33.10 | 32.54 | 32.87 | 32.87 | 304,006 |
19 Feb 2024 | 32.15 | 32.85 | 32.15 | 32.78 | 32.78 | 276,682 |
18 Feb 2024 | 32.08 | 32.17 | 32.00 | 32.14 | 32.14 | 52,460 |
15 Feb 2024 | 32.45 | 32.45 | 31.95 | 31.95 | 31.95 | 520,157 |
14 Feb 2024 | 32.67 | 32.63 | 32.22 | 32.30 | 32.30 | 448,061 |
13 Feb 2024 | 31.85 | 32.81 | 31.80 | 32.67 | 32.67 | 398,728 |
12 Feb 2024 | 31.56 | 31.85 | 31.40 | 31.85 | 31.85 | 382,560 |
11 Feb 2024 | 31.52 | 31.70 | 31.44 | 31.56 | 31.56 | 264,954 |
08 Feb 2024 | 32.42 | 32.55 | 32.04 | 32.07 | 32.07 | 322,370 |
07 Feb 2024 | 32.53 | 32.65 | 32.33 | 32.42 | 32.42 | 313,658 |
06 Feb 2024 | 31.98 | 32.61 | 31.75 | 32.53 | 32.53 | 390,753 |
05 Feb 2024 | 32.03 | 32.32 | 31.89 | 31.98 | 31.98 | 411,398 |
04 Feb 2024 | 32.22 | 32.24 | 32.01 | 32.03 | 32.03 | 79,648 |
01 Feb 2024 | 32.52 | 32.57 | 32.14 | 32.22 | 32.22 | 581,950 |
31 Jan 2024 | 32.64 | 32.90 | 32.43 | 32.52 | 32.52 | 555,378 |
30 Jan 2024 | 32.90 | 32.95 | 32.65 | 32.93 | 32.93 | 261,016 |
29 Jan 2024 | 32.54 | 33.00 | 32.30 | 32.90 | 32.90 | 559,695 |
28 Jan 2024 | 31.66 | 32.58 | 31.66 | 32.54 | 32.54 | 348,025 |
25 Jan 2024 | 31.76 | 31.76 | 31.31 | 31.50 | 31.50 | 75,317 |
24 Jan 2024 | 31.75 | 32.11 | 31.71 | 31.76 | 31.76 | 44,764 |
23 Jan 2024 | 31.31 | 31.61 | 31.30 | 31.40 | 31.40 | 53,367 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |