Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 31.09 | 31.24 | 30.88 | 31.10 | 31.10 | 32,800 |
13 Jun 2024 | 32.69 | 32.69 | 30.67 | 31.09 | 31.09 | 41,600 |
12 Jun 2024 | 33.14 | 33.24 | 32.17 | 32.85 | 32.85 | 29,500 |
11 Jun 2024 | 33.43 | 33.43 | 32.62 | 32.71 | 32.71 | 26,700 |
10 Jun 2024 | 34.52 | 35.02 | 33.56 | 33.89 | 33.89 | 47,800 |
07 Jun 2024 | 33.50 | 33.98 | 33.00 | 33.33 | 33.33 | 25,000 |
06 Jun 2024 | 33.42 | 33.93 | 33.08 | 33.72 | 33.72 | 53,200 |
05 Jun 2024 | 33.21 | 33.49 | 32.60 | 33.15 | 33.15 | 55,100 |
04 Jun 2024 | 34.13 | 34.16 | 32.40 | 33.29 | 33.29 | 110,500 |
03 Jun 2024 | 36.92 | 37.00 | 34.00 | 34.15 | 34.15 | 77,000 |
31 May 2024 | 36.65 | 36.69 | 35.87 | 36.69 | 36.69 | 28,500 |
30 May 2024 | 34.98 | 37.69 | 34.96 | 36.65 | 36.65 | 147,200 |
29 May 2024 | 34.87 | 34.87 | 33.90 | 34.70 | 34.70 | 30,300 |
28 May 2024 | 34.49 | 34.70 | 34.46 | 34.70 | 34.70 | 49,100 |
27 May 2024 | 34.50 | 34.50 | 34.00 | 34.33 | 34.33 | 2,800 |
24 May 2024 | 34.16 | 34.77 | 34.04 | 34.60 | 34.60 | 29,000 |
23 May 2024 | 35.25 | 35.25 | 33.90 | 34.01 | 34.01 | 42,100 |
22 May 2024 | 35.60 | 35.60 | 34.34 | 34.91 | 34.91 | 66,600 |
21 May 2024 | 35.49 | 35.76 | 34.82 | 35.46 | 35.46 | 110,400 |
17 May 2024 | 34.00 | 35.64 | 34.00 | 35.05 | 35.05 | 121,100 |
16 May 2024 | 32.51 | 34.03 | 32.25 | 33.96 | 33.96 | 146,700 |
15 May 2024 | 30.02 | 32.16 | 30.02 | 32.05 | 32.05 | 187,400 |
14 May 2024 | 30.30 | 30.54 | 30.05 | 30.45 | 30.45 | 13,800 |
13 May 2024 | 30.65 | 30.65 | 30.13 | 30.51 | 30.51 | 25,300 |
10 May 2024 | 30.67 | 31.19 | 30.17 | 30.32 | 30.32 | 14,500 |
09 May 2024 | 31.09 | 31.36 | 30.75 | 30.76 | 30.76 | 15,800 |
08 May 2024 | 30.86 | 31.22 | 30.59 | 30.89 | 30.89 | 14,300 |
07 May 2024 | 30.46 | 31.66 | 30.46 | 31.19 | 31.19 | 26,900 |
06 May 2024 | 31.21 | 31.96 | 30.82 | 31.54 | 31.54 | 62,800 |
03 May 2024 | 31.12 | 31.12 | 30.01 | 31.05 | 31.05 | 23,300 |
02 May 2024 | 30.12 | 31.38 | 30.12 | 31.04 | 31.04 | 21,300 |
01 May 2024 | 31.81 | 31.82 | 30.10 | 30.50 | 30.50 | 43,300 |
30 Apr 2024 | 32.84 | 32.84 | 31.71 | 31.82 | 31.82 | 17,600 |
29 Apr 2024 | 32.57 | 32.75 | 32.33 | 32.70 | 32.70 | 16,700 |
26 Apr 2024 | 33.35 | 33.35 | 32.90 | 33.06 | 33.06 | 11,300 |
25 Apr 2024 | 32.52 | 33.53 | 32.18 | 33.38 | 33.38 | 21,900 |
24 Apr 2024 | 33.39 | 34.00 | 32.77 | 32.93 | 32.93 | 28,100 |
23 Apr 2024 | 32.22 | 33.58 | 32.22 | 33.51 | 33.51 | 21,400 |
22 Apr 2024 | 33.27 | 33.27 | 32.52 | 32.74 | 32.74 | 25,300 |
19 Apr 2024 | 32.59 | 33.80 | 32.59 | 33.12 | 33.12 | 44,300 |
18 Apr 2024 | 32.99 | 33.41 | 32.66 | 33.16 | 33.16 | 63,300 |
17 Apr 2024 | 32.65 | 33.43 | 31.51 | 32.51 | 32.51 | 58,200 |
16 Apr 2024 | 32.49 | 32.96 | 32.00 | 32.60 | 32.60 | 50,700 |
15 Apr 2024 | 33.19 | 33.29 | 32.27 | 32.42 | 32.42 | 29,900 |
12 Apr 2024 | 34.35 | 34.98 | 32.74 | 33.09 | 33.09 | 67,100 |
11 Apr 2024 | 34.02 | 34.29 | 33.86 | 34.18 | 34.18 | 41,600 |
10 Apr 2024 | 34.00 | 34.06 | 33.70 | 34.03 | 34.03 | 45,200 |
09 Apr 2024 | 33.70 | 33.91 | 33.41 | 33.85 | 33.85 | 58,000 |
08 Apr 2024 | 33.25 | 34.13 | 32.82 | 33.77 | 33.77 | 67,300 |
05 Apr 2024 | 31.78 | 33.35 | 31.75 | 33.03 | 33.03 | 59,200 |
04 Apr 2024 | 32.10 | 32.10 | 31.23 | 31.70 | 31.70 | 112,900 |
03 Apr 2024 | 31.69 | 31.80 | 31.33 | 31.79 | 31.79 | 69,600 |
02 Apr 2024 | 31.20 | 31.52 | 30.96 | 31.52 | 31.52 | 109,600 |
01 Apr 2024 | 28.42 | 31.44 | 28.42 | 31.20 | 31.20 | 75,600 |
28 Mar 2024 | 28.51 | 28.69 | 27.62 | 28.42 | 28.42 | 42,100 |
27 Mar 2024 | 29.17 | 29.17 | 28.26 | 28.29 | 28.29 | 63,300 |
26 Mar 2024 | 29.99 | 30.07 | 29.16 | 29.18 | 29.18 | 54,100 |
25 Mar 2024 | 29.16 | 29.99 | 29.16 | 29.89 | 29.89 | 32,600 |
22 Mar 2024 | 29.52 | 29.52 | 28.83 | 29.16 | 29.16 | 42,100 |
21 Mar 2024 | 29.35 | 29.70 | 28.88 | 29.28 | 29.28 | 52,500 |
20 Mar 2024 | 28.41 | 29.19 | 28.00 | 29.08 | 29.08 | 46,300 |
19 Mar 2024 | 27.69 | 28.50 | 27.40 | 28.37 | 28.37 | 100,900 |
18 Mar 2024 | 27.36 | 27.61 | 26.87 | 27.49 | 27.49 | 58,500 |
15 Mar 2024 | 27.55 | 27.55 | 26.68 | 26.71 | 26.71 | 118,200 |
14 Mar 2024 | 27.00 | 27.50 | 26.75 | 27.19 | 27.19 | 50,200 |
13 Mar 2024 | 26.03 | 26.80 | 26.03 | 26.73 | 26.73 | 70,600 |
12 Mar 2024 | 25.29 | 26.24 | 25.20 | 25.85 | 25.85 | 98,700 |
11 Mar 2024 | 25.30 | 25.30 | 24.84 | 25.02 | 25.02 | 6,500 |
08 Mar 2024 | 25.32 | 25.38 | 24.63 | 24.87 | 24.87 | 14,800 |
07 Mar 2024 | 25.45 | 25.45 | 25.10 | 25.15 | 25.15 | 14,700 |
06 Mar 2024 | 25.48 | 25.50 | 25.04 | 25.31 | 25.31 | 30,400 |
05 Mar 2024 | 24.64 | 25.29 | 24.64 | 25.29 | 25.29 | 47,000 |
04 Mar 2024 | 23.93 | 25.05 | 23.93 | 25.05 | 25.05 | 32,700 |
01 Mar 2024 | 23.61 | 24.35 | 23.61 | 23.89 | 23.89 | 13,400 |
29 Feb 2024 | 22.97 | 23.70 | 22.97 | 23.62 | 23.62 | 29,300 |
28 Feb 2024 | 23.54 | 23.80 | 23.08 | 23.19 | 23.19 | 20,900 |
27 Feb 2024 | 23.22 | 23.97 | 23.18 | 23.60 | 23.60 | 19,900 |
26 Feb 2024 | 23.18 | 24.20 | 22.88 | 23.93 | 23.93 | 27,600 |
23 Feb 2024 | 23.95 | 23.95 | 23.40 | 23.47 | 23.47 | 11,900 |
22 Feb 2024 | 24.76 | 24.77 | 23.65 | 23.84 | 23.84 | 57,300 |
21 Feb 2024 | 24.04 | 25.74 | 24.04 | 24.96 | 24.96 | 19,800 |
20 Feb 2024 | 24.50 | 24.70 | 24.32 | 24.52 | 24.52 | 11,800 |
16 Feb 2024 | 25.29 | 25.46 | 24.65 | 24.70 | 24.70 | 42,400 |
15 Feb 2024 | 24.22 | 25.75 | 24.21 | 25.19 | 25.19 | 75,200 |
14 Feb 2024 | 23.17 | 24.14 | 22.97 | 23.98 | 23.98 | 29,800 |
13 Feb 2024 | 23.38 | 23.54 | 22.76 | 22.91 | 22.91 | 31,500 |
12 Feb 2024 | 22.64 | 23.26 | 22.60 | 23.13 | 23.13 | 14,700 |
09 Feb 2024 | 22.75 | 22.81 | 22.54 | 22.67 | 22.67 | 31,500 |
08 Feb 2024 | 22.61 | 22.98 | 22.45 | 22.74 | 22.74 | 40,100 |
07 Feb 2024 | 24.30 | 24.30 | 22.47 | 22.75 | 22.75 | 78,300 |
06 Feb 2024 | 24.76 | 24.95 | 24.12 | 24.20 | 24.20 | 44,600 |
05 Feb 2024 | 24.49 | 24.75 | 24.16 | 24.73 | 24.73 | 68,100 |
02 Feb 2024 | 23.99 | 24.33 | 23.69 | 24.07 | 24.07 | 48,400 |
01 Feb 2024 | 23.80 | 24.12 | 23.76 | 23.80 | 23.80 | 31,000 |
31 Jan 2024 | 23.95 | 23.97 | 23.67 | 23.72 | 23.72 | 30,900 |
30 Jan 2024 | 24.36 | 24.36 | 23.99 | 24.00 | 24.00 | 36,000 |
29 Jan 2024 | 23.96 | 24.22 | 23.95 | 24.00 | 24.00 | 16,800 |
26 Jan 2024 | 24.88 | 24.88 | 23.90 | 24.25 | 24.25 | 48,900 |
25 Jan 2024 | 24.01 | 24.50 | 24.01 | 24.48 | 24.48 | 30,400 |
24 Jan 2024 | 23.89 | 24.11 | 23.85 | 24.01 | 24.01 | 21,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |