Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 33.40 | 34.05 | 33.30 | 34.05 | 34.05 | 61,968 |
27 Jun 2024 | 33.15 | 33.35 | 33.10 | 33.25 | 33.25 | 33,034 |
26 Jun 2024 | 33.60 | 33.60 | 33.05 | 33.15 | 33.15 | 24,011 |
25 Jun 2024 | 33.00 | 33.70 | 33.00 | 33.20 | 33.20 | 27,831 |
24 Jun 2024 | 32.80 | 33.85 | 32.60 | 33.85 | 33.85 | 50,820 |
20 Jun 2024 | 33.20 | 33.25 | 32.15 | 32.75 | 32.75 | 197,139 |
19 Jun 2024 | 34.10 | 34.10 | 32.00 | 32.95 | 32.95 | 111,294 |
18 Jun 2024 | 33.75 | 34.15 | 33.75 | 34.00 | 34.00 | 52,068 |
17 Jun 2024 | 33.35 | 34.05 | 33.00 | 33.85 | 33.85 | 54,462 |
14 Jun 2024 | 32.50 | 33.40 | 32.25 | 33.30 | 33.30 | 84,879 |
13 Jun 2024 | 34.15 | 34.15 | 32.50 | 32.50 | 32.50 | 101,407 |
12 Jun 2024 | 33.30 | 34.45 | 33.30 | 34.15 | 34.15 | 126,176 |
11 Jun 2024 | 34.10 | 34.35 | 33.25 | 33.55 | 33.55 | 136,408 |
10 Jun 2024 | 34.05 | 34.35 | 34.05 | 34.20 | 34.20 | 21,340 |
07 Jun 2024 | 34.35 | 34.95 | 34.00 | 34.65 | 34.65 | 98,535 |
05 Jun 2024 | 34.90 | 35.10 | 34.35 | 34.50 | 34.50 | 79,516 |
04 Jun 2024 | 35.10 | 35.10 | 34.05 | 34.40 | 34.40 | 115,337 |
03 Jun 2024 | 35.75 | 36.15 | 35.15 | 35.20 | 35.20 | 56,687 |
31 May 2024 | 35.45 | 35.75 | 35.10 | 35.75 | 35.75 | 146,986 |
30 May 2024 | 34.00 | 35.60 | 34.00 | 35.45 | 35.45 | 86,163 |
29 May 2024 | 34.55 | 35.00 | 34.25 | 34.30 | 34.30 | 56,583 |
28 May 2024 | 34.40 | 35.25 | 34.25 | 34.55 | 34.55 | 113,059 |
27 May 2024 | 33.90 | 34.90 | 33.55 | 34.75 | 34.75 | 105,916 |
24 May 2024 | 33.55 | 33.95 | 33.15 | 33.90 | 33.90 | 66,879 |
23 May 2024 | 33.95 | 34.20 | 33.00 | 33.55 | 33.55 | 142,646 |
22 May 2024 | 33.20 | 33.95 | 33.00 | 33.95 | 33.95 | 120,372 |
21 May 2024 | 33.30 | 33.35 | 32.80 | 33.20 | 33.20 | 95,033 |
20 May 2024 | 32.25 | 33.35 | 32.25 | 33.30 | 33.30 | 92,438 |
17 May 2024 | 32.85 | 32.85 | 32.25 | 32.40 | 32.40 | 54,056 |
16 May 2024 | 32.50 | 32.80 | 32.25 | 32.40 | 32.40 | 55,943 |
15 May 2024 | 33.25 | 33.65 | 32.50 | 32.50 | 32.50 | 101,471 |
14 May 2024 | 33.80 | 33.80 | 33.00 | 33.25 | 33.25 | 84,033 |
13 May 2024 | 33.75 | 34.25 | 32.95 | 33.20 | 33.20 | 124,718 |
10 May 2024 | 34.15 | 35.60 | 33.90 | 34.00 | 34.00 | 116,282 |
08 May 2024 | 34.55 | 35.25 | 33.80 | 34.10 | 34.10 | 86,278 |
07 May 2024 | 34.05 | 35.55 | 33.00 | 34.55 | 34.55 | 130,074 |
06 May 2024 | 35.60 | 35.75 | 34.95 | 35.65 | 35.65 | 30,874 |
03 May 2024 | 35.10 | 35.60 | 34.50 | 35.60 | 35.60 | 31,649 |
02 May 2024 | 36.30 | 36.30 | 34.80 | 34.80 | 34.80 | 124,515 |
30 Apr 2024 | 35.95 | 36.65 | 35.55 | 36.60 | 36.60 | 80,374 |
29 Apr 2024 | 34.35 | 35.80 | 34.35 | 35.70 | 35.70 | 68,242 |
26 Apr 2024 | 33.80 | 34.80 | 33.80 | 34.35 | 34.35 | 31,897 |
25 Apr 2024 | 34.20 | 34.45 | 33.60 | 33.60 | 33.60 | 39,532 |
24 Apr 2024 | 35.05 | 35.35 | 33.85 | 34.20 | 34.20 | 86,018 |
23 Apr 2024 | 35.00 | 35.15 | 34.70 | 35.05 | 35.05 | 38,705 |
22 Apr 2024 | 34.95 | 35.50 | 34.45 | 35.00 | 35.00 | 70,107 |
19 Apr 2024 | 35.70 | 35.70 | 34.15 | 35.05 | 35.05 | 45,794 |
18 Apr 2024 | 35.60 | 35.90 | 34.75 | 35.05 | 35.05 | 50,402 |
17 Apr 2024 | 36.00 | 36.50 | 35.50 | 35.95 | 35.95 | 52,529 |
16 Apr 2024 | 36.20 | 37.10 | 35.00 | 36.00 | 36.00 | 213,809 |
15 Apr 2024 | 37.40 | 38.00 | 36.00 | 36.00 | 36.00 | 117,848 |
12 Apr 2024 | 36.40 | 38.35 | 36.15 | 37.60 | 37.60 | 282,698 |
11 Apr 2024 | 34.90 | 36.25 | 34.90 | 35.70 | 35.70 | 155,665 |
10 Apr 2024 | 34.90 | 35.00 | 33.90 | 34.90 | 34.90 | 99,462 |
09 Apr 2024 | 33.90 | 38.40 | 33.75 | 34.00 | 34.00 | 590,869 |
08 Apr 2024 | 33.65 | 33.95 | 33.10 | 33.90 | 33.90 | 86,185 |
05 Apr 2024 | 33.20 | 33.85 | 33.10 | 33.85 | 33.85 | 92,514 |
04 Apr 2024 | 34.20 | 34.20 | 33.35 | 33.35 | 33.35 | 103,362 |
03 Apr 2024 | 34.30 | 34.45 | 33.60 | 33.95 | 33.95 | 59,865 |
02 Apr 2024 | 35.55 | 36.20 | 33.60 | 33.90 | 33.90 | 148,161 |
28 Mar 2024 | 35.00 | 35.79 | 34.20 | 35.56 | 35.56 | 107,243 |
27 Mar 2024 | 35.50 | 36.49 | 35.00 | 35.86 | 35.86 | 143,515 |
26 Mar 2024 | 36.13 | 36.20 | 35.67 | 35.75 | 35.75 | 74,928 |
25 Mar 2024 | 34.60 | 36.39 | 34.60 | 36.10 | 36.10 | 110,492 |
22 Mar 2024 | 34.13 | 35.00 | 33.88 | 34.60 | 34.60 | 92,685 |
21 Mar 2024 | 34.00 | 34.44 | 33.13 | 34.13 | 34.13 | 188,010 |
20 Mar 2024 | 34.78 | 34.92 | 34.06 | 34.06 | 34.06 | 33,741 |
19 Mar 2024 | 34.00 | 34.94 | 34.00 | 34.78 | 34.78 | 38,014 |
18 Mar 2024 | 33.85 | 34.50 | 33.85 | 34.38 | 34.38 | 48,868 |
15 Mar 2024 | 34.42 | 34.50 | 33.85 | 33.85 | 33.85 | 211,349 |
14 Mar 2024 | 34.03 | 34.42 | 33.98 | 34.42 | 34.42 | 55,773 |
13 Mar 2024 | 33.20 | 34.22 | 33.20 | 34.03 | 34.03 | 110,778 |
12 Mar 2024 | 33.66 | 34.10 | 33.53 | 33.83 | 33.83 | 53,130 |
11 Mar 2024 | 33.98 | 33.98 | 33.40 | 33.66 | 33.66 | 76,011 |
08 Mar 2024 | 34.22 | 34.33 | 33.66 | 33.98 | 33.98 | 59,514 |
07 Mar 2024 | 34.37 | 34.37 | 33.64 | 33.80 | 33.80 | 60,669 |
06 Mar 2024 | 33.58 | 34.37 | 33.58 | 34.37 | 34.37 | 63,867 |
05 Mar 2024 | 34.24 | 34.24 | 33.53 | 33.85 | 33.85 | 73,118 |
04 Mar 2024 | 34.80 | 35.24 | 34.04 | 34.24 | 34.24 | 87,565 |
01 Mar 2024 | 33.69 | 34.90 | 33.58 | 34.85 | 34.85 | 56,718 |
29 Feb 2024 | 33.70 | 34.09 | 33.51 | 33.69 | 33.69 | 71,232 |
28 Feb 2024 | 34.43 | 34.43 | 33.44 | 33.70 | 33.70 | 113,379 |
27 Feb 2024 | 34.28 | 34.50 | 34.01 | 34.43 | 34.43 | 68,681 |
26 Feb 2024 | 34.81 | 34.81 | 34.01 | 34.28 | 34.28 | 69,510 |
23 Feb 2024 | 34.33 | 34.81 | 34.22 | 34.81 | 34.81 | 84,417 |
22 Feb 2024 | 35.59 | 36.00 | 34.01 | 34.33 | 34.33 | 117,227 |
21 Feb 2024 | 36.40 | 36.40 | 35.31 | 35.70 | 35.70 | 119,532 |
20 Feb 2024 | 35.95 | 36.31 | 35.60 | 36.28 | 36.28 | 133,801 |
19 Feb 2024 | 36.18 | 36.70 | 35.72 | 35.92 | 35.92 | 95,563 |
16 Feb 2024 | 36.17 | 36.80 | 36.17 | 36.33 | 36.33 | 56,465 |
15 Feb 2024 | 36.31 | 36.80 | 35.67 | 36.17 | 36.17 | 79,626 |
14 Feb 2024 | 35.50 | 36.56 | 35.50 | 36.31 | 36.31 | 75,975 |
13 Feb 2024 | 37.38 | 37.39 | 35.78 | 36.02 | 36.02 | 87,227 |
12 Feb 2024 | 35.70 | 37.35 | 35.23 | 37.25 | 37.25 | 169,292 |
09 Feb 2024 | 35.53 | 35.94 | 35.49 | 35.70 | 35.70 | 86,981 |
08 Feb 2024 | 35.40 | 35.99 | 35.00 | 35.53 | 35.53 | 148,808 |
07 Feb 2024 | 34.00 | 35.60 | 33.68 | 35.22 | 35.22 | 373,100 |
06 Feb 2024 | 37.00 | 37.00 | 30.99 | 33.50 | 33.50 | 1,072,307 |
05 Feb 2024 | 39.49 | 39.99 | 38.81 | 38.81 | 38.81 | 84,394 |
02 Feb 2024 | 40.62 | 40.62 | 39.60 | 39.60 | 39.60 | 109,129 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |