Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 33.68 | 33.68 | 32.53 | 32.75 | 32.75 | 86,400 |
28 Jun 2024 | 33.69 | 33.80 | 33.18 | 33.53 | 33.53 | 359,000 |
27 Jun 2024 | 33.88 | 33.92 | 32.74 | 33.51 | 33.51 | 108,400 |
26 Jun 2024 | 33.38 | 33.59 | 32.97 | 33.53 | 33.53 | 78,200 |
25 Jun 2024 | 33.35 | 33.65 | 32.97 | 33.45 | 33.45 | 60,000 |
24 Jun 2024 | 32.47 | 33.43 | 32.47 | 33.34 | 33.34 | 108,000 |
21 Jun 2024 | 32.73 | 32.73 | 31.98 | 32.36 | 32.36 | 384,800 |
20 Jun 2024 | 32.75 | 33.41 | 32.36 | 32.56 | 32.56 | 70,900 |
18 Jun 2024 | 33.12 | 33.85 | 32.95 | 33.02 | 33.02 | 124,600 |
17 Jun 2024 | 31.65 | 33.17 | 31.65 | 32.98 | 32.98 | 107,200 |
14 Jun 2024 | 32.63 | 32.63 | 31.82 | 32.06 | 32.06 | 71,000 |
13 Jun 2024 | 33.38 | 33.49 | 32.67 | 33.00 | 33.00 | 112,800 |
12 Jun 2024 | 34.43 | 34.43 | 33.50 | 33.67 | 33.67 | 74,400 |
11 Jun 2024 | 32.89 | 33.58 | 32.50 | 33.55 | 33.55 | 99,700 |
10 Jun 2024 | 32.25 | 33.58 | 32.25 | 33.12 | 33.12 | 117,100 |
07 Jun 2024 | 32.31 | 32.86 | 32.23 | 32.50 | 32.50 | 99,400 |
06 Jun 2024 | 33.65 | 33.78 | 32.52 | 32.53 | 32.53 | 90,700 |
05 Jun 2024 | 33.49 | 34.10 | 33.12 | 33.96 | 33.96 | 80,800 |
04 Jun 2024 | 33.46 | 33.47 | 32.76 | 33.44 | 33.44 | 110,200 |
03 Jun 2024 | 36.01 | 36.01 | 33.55 | 33.78 | 33.78 | 113,600 |
31 May 2024 | 35.47 | 36.10 | 35.41 | 35.91 | 35.91 | 183,500 |
30 May 2024 | 35.36 | 35.80 | 35.35 | 35.47 | 35.47 | 79,400 |
29 May 2024 | 36.00 | 36.33 | 35.35 | 35.38 | 35.38 | 93,000 |
28 May 2024 | 36.49 | 36.76 | 36.19 | 36.66 | 36.66 | 190,700 |
24 May 2024 | 36.44 | 36.68 | 35.96 | 36.19 | 36.19 | 96,400 |
23 May 2024 | 36.80 | 36.80 | 35.82 | 36.21 | 36.21 | 146,000 |
22 May 2024 | 37.75 | 37.75 | 36.44 | 36.78 | 36.78 | 148,300 |
21 May 2024 | 37.72 | 38.28 | 37.60 | 37.85 | 37.85 | 113,300 |
20 May 2024 | 37.11 | 38.08 | 37.00 | 37.91 | 37.91 | 408,700 |
17 May 2024 | 36.59 | 37.44 | 36.14 | 37.17 | 37.17 | 292,300 |
16 May 2024 | 35.66 | 36.43 | 35.39 | 36.35 | 36.35 | 149,300 |
15 May 2024 | 36.09 | 36.59 | 35.06 | 35.97 | 35.97 | 285,900 |
14 May 2024 | 34.73 | 36.07 | 34.38 | 35.85 | 35.85 | 385,500 |
13 May 2024 | 34.00 | 34.73 | 33.85 | 34.55 | 34.55 | 231,600 |
10 May 2024 | 33.77 | 34.25 | 33.77 | 34.00 | 34.00 | 291,500 |
09 May 2024 | 32.39 | 34.42 | 32.02 | 33.71 | 33.71 | 326,900 |
08 May 2024 | 28.55 | 32.36 | 27.50 | 32.25 | 32.25 | 486,800 |
07 May 2024 | 28.66 | 28.87 | 28.40 | 28.48 | 28.48 | 132,100 |
06 May 2024 | 27.85 | 28.56 | 27.85 | 28.46 | 28.46 | 114,800 |
03 May 2024 | 27.41 | 27.88 | 27.27 | 27.70 | 27.70 | 140,300 |
02 May 2024 | 26.47 | 27.07 | 26.29 | 27.00 | 27.00 | 108,000 |
01 May 2024 | 26.24 | 26.84 | 26.01 | 26.31 | 26.31 | 92,000 |
30 Apr 2024 | 26.66 | 26.83 | 26.30 | 26.31 | 26.31 | 145,000 |
29 Apr 2024 | 27.28 | 27.31 | 26.84 | 27.02 | 27.02 | 95,700 |
26 Apr 2024 | 25.93 | 27.08 | 25.89 | 27.08 | 27.08 | 99,500 |
25 Apr 2024 | 26.10 | 26.15 | 25.48 | 26.12 | 26.12 | 95,500 |
24 Apr 2024 | 25.93 | 26.15 | 25.65 | 26.11 | 26.11 | 96,100 |
23 Apr 2024 | 24.85 | 26.18 | 24.85 | 26.14 | 26.14 | 118,400 |
22 Apr 2024 | 25.28 | 25.42 | 24.88 | 25.10 | 25.10 | 90,500 |
19 Apr 2024 | 24.91 | 25.62 | 24.91 | 25.30 | 25.30 | 124,200 |
18 Apr 2024 | 24.84 | 25.54 | 24.84 | 25.04 | 25.04 | 116,200 |
17 Apr 2024 | 24.94 | 25.06 | 24.33 | 24.78 | 24.78 | 103,000 |
16 Apr 2024 | 24.94 | 25.00 | 24.48 | 24.89 | 24.89 | 81,200 |
15 Apr 2024 | 25.86 | 25.88 | 25.01 | 25.13 | 25.13 | 59,100 |
12 Apr 2024 | 26.35 | 26.35 | 25.55 | 25.58 | 25.58 | 93,300 |
11 Apr 2024 | 26.38 | 26.39 | 25.96 | 26.38 | 26.38 | 70,300 |
10 Apr 2024 | 25.96 | 26.44 | 25.59 | 26.21 | 26.21 | 111,100 |
09 Apr 2024 | 26.92 | 27.29 | 26.53 | 26.54 | 26.54 | 61,700 |
08 Apr 2024 | 27.33 | 27.37 | 26.70 | 26.70 | 26.70 | 70,900 |
05 Apr 2024 | 27.15 | 27.47 | 27.07 | 27.09 | 27.09 | 73,900 |
04 Apr 2024 | 27.53 | 27.70 | 27.01 | 27.10 | 27.10 | 73,000 |
03 Apr 2024 | 26.70 | 27.42 | 26.59 | 27.26 | 27.26 | 88,400 |
02 Apr 2024 | 26.87 | 27.10 | 26.48 | 26.67 | 26.67 | 125,800 |
01 Apr 2024 | 27.32 | 27.32 | 26.78 | 27.07 | 27.07 | 90,400 |
28 Mar 2024 | 26.96 | 27.38 | 26.92 | 27.20 | 27.20 | 119,900 |
27 Mar 2024 | 26.21 | 26.78 | 26.21 | 26.78 | 26.78 | 79,200 |
26 Mar 2024 | 26.40 | 26.46 | 25.99 | 26.02 | 26.02 | 97,400 |
25 Mar 2024 | 25.99 | 26.60 | 25.90 | 26.33 | 26.33 | 78,500 |
22 Mar 2024 | 26.88 | 26.91 | 25.99 | 26.02 | 26.02 | 111,700 |
21 Mar 2024 | 26.85 | 27.42 | 26.78 | 26.82 | 26.82 | 176,500 |
20 Mar 2024 | 26.10 | 27.09 | 25.86 | 26.86 | 26.86 | 106,800 |
19 Mar 2024 | 25.65 | 26.28 | 25.42 | 26.19 | 26.19 | 122,300 |
18 Mar 2024 | 25.67 | 26.03 | 25.42 | 25.66 | 25.66 | 83,200 |
15 Mar 2024 | 25.70 | 26.28 | 25.65 | 25.75 | 25.75 | 280,500 |
14 Mar 2024 | 25.83 | 26.00 | 25.53 | 25.76 | 25.76 | 75,900 |
13 Mar 2024 | 26.00 | 26.30 | 25.47 | 25.65 | 25.65 | 116,700 |
12 Mar 2024 | 25.49 | 25.98 | 25.39 | 25.80 | 25.80 | 95,100 |
11 Mar 2024 | 25.44 | 25.75 | 25.32 | 25.66 | 25.66 | 72,500 |
08 Mar 2024 | 26.01 | 26.08 | 24.81 | 25.63 | 25.63 | 126,600 |
07 Mar 2024 | 26.09 | 26.54 | 26.03 | 26.04 | 26.04 | 90,400 |
06 Mar 2024 | 26.51 | 27.05 | 24.89 | 26.04 | 26.04 | 198,100 |
05 Mar 2024 | 27.35 | 27.67 | 27.10 | 27.30 | 27.30 | 69,900 |
04 Mar 2024 | 27.30 | 27.46 | 27.16 | 27.32 | 27.32 | 78,600 |
01 Mar 2024 | 27.07 | 27.61 | 27.07 | 27.27 | 27.27 | 65,900 |
29 Feb 2024 | 27.39 | 27.65 | 26.65 | 26.95 | 26.95 | 117,700 |
28 Feb 2024 | 27.34 | 27.50 | 27.01 | 27.07 | 27.07 | 63,100 |
27 Feb 2024 | 27.69 | 27.80 | 27.36 | 27.46 | 27.46 | 168,200 |
26 Feb 2024 | 27.15 | 27.63 | 27.04 | 27.44 | 27.44 | 64,400 |
23 Feb 2024 | 27.19 | 27.54 | 27.04 | 27.32 | 27.32 | 59,900 |
22 Feb 2024 | 27.35 | 27.67 | 27.12 | 27.36 | 27.36 | 85,700 |
21 Feb 2024 | 27.18 | 27.78 | 27.18 | 27.50 | 27.50 | 75,700 |
20 Feb 2024 | 26.94 | 27.24 | 26.94 | 27.15 | 27.15 | 100,600 |
16 Feb 2024 | 27.70 | 27.76 | 27.24 | 27.26 | 27.26 | 84,800 |
15 Feb 2024 | 26.81 | 28.01 | 26.81 | 27.78 | 27.78 | 114,800 |
14 Feb 2024 | 26.65 | 26.97 | 26.47 | 26.66 | 26.66 | 130,700 |
13 Feb 2024 | 27.02 | 27.27 | 26.23 | 26.29 | 26.29 | 161,100 |
12 Feb 2024 | 27.05 | 27.82 | 27.00 | 27.41 | 27.41 | 94,100 |
09 Feb 2024 | 26.84 | 26.96 | 26.47 | 26.81 | 26.81 | 71,600 |
08 Feb 2024 | 26.14 | 26.74 | 25.89 | 26.69 | 26.69 | 80,400 |
07 Feb 2024 | 26.06 | 26.20 | 25.85 | 26.03 | 26.03 | 76,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |