Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 33.12 | 33.42 | 32.00 | 32.00 | 32.00 | 130,397 |
21 Jun 2024 | 33.12 | 33.12 | 32.42 | 32.56 | 32.56 | 141,352 |
20 Jun 2024 | 33.06 | 33.20 | 32.66 | 33.00 | 33.00 | 328,098 |
19 Jun 2024 | 33.00 | 33.02 | 32.66 | 32.74 | 32.74 | 101,182 |
18 Jun 2024 | 32.30 | 33.26 | 32.16 | 33.14 | 33.14 | 329,828 |
17 Jun 2024 | 32.68 | 33.00 | 32.10 | 32.44 | 32.44 | 189,238 |
14 Jun 2024 | 32.96 | 33.00 | 32.40 | 32.78 | 32.78 | 407,285 |
13 Jun 2024 | 34.70 | 34.70 | 33.00 | 33.15 | 33.15 | 225,721 |
12 Jun 2024 | 35.22 | 35.84 | 34.80 | 35.00 | 35.00 | 177,063 |
11 Jun 2024 | 36.34 | 36.38 | 35.34 | 35.54 | 35.54 | 358,058 |
10 Jun 2024 | 34.84 | 35.92 | 34.80 | 35.74 | 35.74 | 72,122 |
07 Jun 2024 | 35.96 | 36.88 | 35.38 | 35.76 | 35.76 | 223,336 |
06 Jun 2024 | 35.10 | 35.90 | 34.74 | 35.86 | 35.86 | 196,757 |
05 Jun 2024 | 35.70 | 35.92 | 34.96 | 35.00 | 35.00 | 307,361 |
04 Jun 2024 | 36.72 | 36.79 | 35.20 | 35.50 | 35.50 | 523,702 |
03 Jun 2024 | 38.72 | 39.38 | 37.02 | 37.20 | 37.20 | 225,882 |
31 May 2024 | 39.60 | 40.20 | 38.30 | 38.66 | 38.66 | 349,035 |
30 May 2024 | 36.24 | 39.40 | 36.24 | 39.36 | 39.36 | 935,425 |
29 May 2024 | 37.28 | 38.24 | 36.86 | 37.50 | 37.50 | 553,864 |
28 May 2024 | 35.70 | 36.86 | 35.70 | 36.86 | 36.86 | 386,433 |
24 May 2024 | 35.56 | 36.10 | 35.54 | 35.74 | 35.74 | 125,523 |
23 May 2024 | 35.36 | 36.12 | 35.20 | 35.83 | 35.83 | 132,019 |
22 May 2024 | 37.52 | 37.52 | 35.36 | 35.58 | 35.58 | 219,497 |
21 May 2024 | 38.00 | 38.12 | 37.30 | 37.74 | 37.74 | 151,660 |
20 May 2024 | 38.50 | 38.50 | 37.51 | 37.84 | 37.84 | 167,360 |
17 May 2024 | 37.80 | 38.60 | 37.68 | 37.97 | 37.97 | 214,372 |
16 May 2024 | 36.60 | 38.42 | 36.60 | 37.52 | 37.52 | 474,232 |
15 May 2024 | 38.60 | 39.10 | 36.68 | 37.00 | 37.00 | 271,053 |
14 May 2024 | 38.40 | 39.17 | 37.30 | 38.24 | 38.24 | 825,752 |
13 May 2024 | 37.72 | 38.22 | 36.64 | 37.89 | 37.89 | 416,858 |
10 May 2024 | 36.48 | 37.58 | 36.48 | 37.24 | 37.24 | 420,024 |
09 May 2024 | 35.11 | 36.00 | 34.98 | 35.93 | 35.93 | 319,707 |
08 May 2024 | 35.54 | 35.54 | 34.58 | 35.20 | 35.20 | 165,635 |
07 May 2024 | 35.96 | 36.22 | 34.80 | 35.14 | 35.14 | 514,676 |
03 May 2024 | 36.22 | 36.70 | 35.84 | 35.84 | 35.84 | 87,687 |
02 May 2024 | 36.30 | 36.92 | 36.04 | 36.14 | 36.14 | 498,075 |
01 May 2024 | 37.38 | 37.80 | 36.46 | 36.94 | 36.94 | 189,351 |
30 Apr 2024 | 36.30 | 37.16 | 36.10 | 36.10 | 36.10 | 218,811 |
29 Apr 2024 | 36.62 | 36.74 | 35.78 | 36.12 | 36.12 | 197,999 |
26 Apr 2024 | 35.66 | 37.06 | 35.66 | 36.58 | 36.58 | 521,666 |
25 Apr 2024 | 35.00 | 35.76 | 35.00 | 35.48 | 35.48 | 299,435 |
24 Apr 2024 | 35.16 | 35.20 | 34.70 | 34.96 | 34.96 | 96,921 |
23 Apr 2024 | 35.52 | 35.52 | 34.16 | 34.76 | 34.76 | 149,240 |
22 Apr 2024 | 36.00 | 36.12 | 35.18 | 35.48 | 35.48 | 119,620 |
19 Apr 2024 | 35.88 | 36.24 | 35.02 | 35.76 | 35.76 | 254,470 |
18 Apr 2024 | 35.72 | 36.64 | 35.72 | 36.12 | 36.12 | 194,796 |
17 Apr 2024 | 36.48 | 36.98 | 36.48 | 36.65 | 36.65 | 441,587 |
16 Apr 2024 | 36.46 | 37.22 | 36.16 | 36.80 | 36.80 | 326,123 |
15 Apr 2024 | 37.92 | 38.34 | 35.22 | 36.40 | 36.40 | 531,159 |
12 Apr 2024 | 36.01 | 38.58 | 36.01 | 37.78 | 37.78 | 1,006,606 |
11 Apr 2024 | 35.66 | 36.08 | 35.44 | 35.90 | 35.90 | 497,467 |
10 Apr 2024 | 35.24 | 36.00 | 35.24 | 35.88 | 35.88 | 485,865 |
09 Apr 2024 | 34.58 | 35.30 | 34.20 | 35.00 | 35.00 | 283,341 |
08 Apr 2024 | 33.56 | 34.24 | 33.44 | 34.10 | 34.10 | 121,987 |
05 Apr 2024 | 34.28 | 34.58 | 33.70 | 34.30 | 34.30 | 254,661 |
04 Apr 2024 | 33.70 | 34.04 | 33.36 | 34.04 | 34.04 | 302,686 |
03 Apr 2024 | 32.41 | 33.36 | 32.41 | 33.36 | 33.36 | 181,947 |
02 Apr 2024 | 31.38 | 32.70 | 31.34 | 32.48 | 32.48 | 363,920 |
28 Mar 2024 | 31.46 | 31.76 | 30.94 | 31.04 | 31.04 | 485,635 |
27 Mar 2024 | 31.26 | 31.58 | 30.52 | 31.40 | 31.40 | 284,849 |
26 Mar 2024 | 31.64 | 31.80 | 31.16 | 31.56 | 31.56 | 400,077 |
25 Mar 2024 | 29.76 | 31.48 | 29.00 | 31.42 | 31.42 | 537,814 |
22 Mar 2024 | 28.22 | 28.42 | 27.86 | 28.31 | 28.31 | 121,185 |
21 Mar 2024 | 28.40 | 29.26 | 28.10 | 28.24 | 28.24 | 143,469 |
20 Mar 2024 | 28.92 | 29.20 | 28.52 | 29.10 | 29.10 | 305,460 |
19 Mar 2024 | 29.18 | 29.56 | 28.48 | 28.84 | 28.84 | 362,179 |
18 Mar 2024 | 28.50 | 29.52 | 27.30 | 28.94 | 28.94 | 425,855 |
15 Mar 2024 | 27.04 | 28.34 | 27.04 | 28.08 | 28.08 | 294,466 |
14 Mar 2024 | 27.26 | 27.98 | 27.24 | 27.30 | 27.30 | 287,221 |
13 Mar 2024 | 27.10 | 27.76 | 26.84 | 27.28 | 27.28 | 698,058 |
12 Mar 2024 | 27.50 | 27.60 | 26.84 | 27.06 | 27.06 | 377,524 |
11 Mar 2024 | 28.04 | 28.04 | 26.88 | 27.26 | 27.26 | 193,859 |
08 Mar 2024 | 29.36 | 29.36 | 27.96 | 28.36 | 28.36 | 358,920 |
07 Mar 2024 | 29.96 | 29.98 | 28.80 | 29.62 | 29.62 | 426,298 |
06 Mar 2024 | 28.50 | 29.60 | 27.02 | 29.02 | 29.02 | 494,326 |
05 Mar 2024 | 27.94 | 28.28 | 27.74 | 28.20 | 28.20 | 323,090 |
04 Mar 2024 | 29.04 | 29.04 | 28.20 | 28.26 | 28.26 | 393,596 |
01 Mar 2024 | 28.74 | 29.22 | 28.08 | 28.92 | 28.92 | 587,386 |
29 Feb 2024 | 28.68 | 28.94 | 28.06 | 28.42 | 28.42 | 332,876 |
28 Feb 2024 | 28.70 | 29.60 | 28.00 | 29.22 | 29.22 | 350,771 |
27 Feb 2024 | 29.46 | 29.48 | 28.84 | 28.94 | 28.94 | 319,951 |
26 Feb 2024 | 28.98 | 29.80 | 28.58 | 29.62 | 29.62 | 367,551 |
23 Feb 2024 | 28.56 | 28.96 | 28.14 | 28.78 | 28.78 | 366,146 |
22 Feb 2024 | 29.96 | 30.06 | 29.14 | 29.26 | 29.26 | 339,680 |
21 Feb 2024 | 30.11 | 30.35 | 29.34 | 30.18 | 30.18 | 197,309 |
20 Feb 2024 | 30.16 | 30.27 | 29.50 | 29.60 | 29.60 | 202,367 |
19 Feb 2024 | 31.25 | 31.25 | 30.46 | 30.88 | 30.88 | 101,199 |
16 Feb 2024 | 30.15 | 30.92 | 30.15 | 30.78 | 30.78 | 202,883 |
15 Feb 2024 | 29.92 | 30.54 | 29.18 | 30.28 | 30.28 | 227,773 |
14 Feb 2024 | 30.88 | 30.88 | 30.39 | 30.56 | 30.56 | 148,307 |
13 Feb 2024 | 31.38 | 31.38 | 30.42 | 30.64 | 30.64 | 105,263 |
12 Feb 2024 | 31.62 | 31.62 | 30.50 | 31.16 | 31.16 | 72,619 |
09 Feb 2024 | 29.76 | 31.22 | 29.70 | 30.52 | 30.52 | 199,563 |
08 Feb 2024 | 29.00 | 30.40 | 29.00 | 30.28 | 30.28 | 230,420 |
07 Feb 2024 | 30.14 | 30.26 | 29.06 | 29.16 | 29.16 | 342,581 |
06 Feb 2024 | 29.76 | 30.70 | 29.18 | 30.50 | 30.50 | 377,153 |
05 Feb 2024 | 30.14 | 30.46 | 29.34 | 29.80 | 29.80 | 184,244 |
02 Feb 2024 | 30.52 | 31.14 | 30.02 | 30.41 | 30.41 | 110,084 |
01 Feb 2024 | 30.71 | 31.12 | 30.42 | 30.42 | 30.42 | 204,284 |
31 Jan 2024 | 32.50 | 32.50 | 30.96 | 31.10 | 31.10 | 276,762 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |