Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 27.76 | 28.19 | 27.40 | 27.78 | 27.78 | 1,472,134 |
20 Jun 2024 | 28.29 | 28.57 | 27.68 | 27.76 | 27.76 | 1,611,120 |
19 Jun 2024 | 29.58 | 29.71 | 28.19 | 28.35 | 28.35 | 2,009,112 |
18 Jun 2024 | 29.25 | 29.99 | 29.20 | 29.60 | 29.60 | 1,622,594 |
17 Jun 2024 | 29.50 | 29.84 | 29.10 | 29.25 | 29.25 | 1,784,713 |
14 Jun 2024 | 30.02 | 30.34 | 29.54 | 29.84 | 29.84 | 1,337,034 |
13 Jun 2024 | 30.17 | 30.90 | 29.80 | 30.34 | 30.34 | 1,305,387 |
12 Jun 2024 | 30.66 | 31.09 | 30.29 | 30.40 | 30.40 | 1,134,367 |
11 Jun 2024 | 30.51 | 31.00 | 29.61 | 30.74 | 30.74 | 1,356,246 |
07 Jun 2024 | 30.29 | 30.93 | 29.97 | 30.56 | 30.56 | 1,195,240 |
06 Jun 2024 | 32.14 | 32.45 | 30.24 | 30.42 | 30.42 | 1,519,477 |
05 Jun 2024 | 32.87 | 33.00 | 32.08 | 32.08 | 32.08 | 1,044,770 |
04 Jun 2024 | 33.07 | 33.29 | 32.28 | 32.89 | 32.89 | 1,045,340 |
03 Jun 2024 | 34.66 | 34.66 | 33.03 | 33.29 | 33.29 | 1,389,760 |
31 May 2024 | 33.85 | 34.70 | 33.85 | 34.31 | 34.31 | 801,360 |
30 May 2024 | 33.86 | 34.52 | 33.86 | 34.08 | 34.08 | 693,620 |
29 May 2024 | 33.80 | 34.75 | 33.80 | 34.21 | 34.21 | 722,269 |
28 May 2024 | 34.12 | 34.63 | 33.82 | 33.99 | 33.99 | 763,600 |
27 May 2024 | 33.98 | 34.39 | 33.39 | 34.12 | 34.12 | 914,700 |
24 May 2024 | 34.36 | 34.71 | 33.78 | 33.83 | 33.83 | 959,740 |
23 May 2024 | 36.16 | 36.16 | 34.50 | 34.60 | 34.60 | 1,075,475 |
22 May 2024 | 35.53 | 36.19 | 35.48 | 35.89 | 35.89 | 814,040 |
21 May 2024 | 36.00 | 36.36 | 35.52 | 35.56 | 35.56 | 731,323 |
20 May 2024 | 36.60 | 37.35 | 36.01 | 36.21 | 36.21 | 1,034,729 |
17 May 2024 | 35.61 | 36.58 | 35.51 | 36.58 | 36.58 | 1,013,149 |
16 May 2024 | 36.80 | 36.80 | 35.62 | 35.83 | 35.83 | 725,360 |
15 May 2024 | 36.50 | 36.77 | 35.70 | 35.88 | 35.88 | 684,540 |
14 May 2024 | 35.91 | 36.80 | 35.84 | 36.50 | 36.50 | 813,509 |
13 May 2024 | 36.57 | 36.57 | 35.55 | 35.75 | 35.75 | 997,949 |
10 May 2024 | 37.55 | 37.60 | 36.40 | 36.77 | 36.77 | 952,320 |
09 May 2024 | 36.15 | 37.79 | 36.15 | 37.60 | 37.60 | 1,164,058 |
08 May 2024 | 36.97 | 37.47 | 36.15 | 36.15 | 36.15 | 920,707 |
07 May 2024 | 36.48 | 37.12 | 36.39 | 37.02 | 37.02 | 1,128,841 |
06 May 2024 | 35.26 | 36.86 | 35.26 | 36.73 | 36.73 | 1,640,516 |
30 Apr 2024 | 36.00 | 36.29 | 34.50 | 34.82 | 34.82 | 1,717,740 |
29 Apr 2024 | 34.94 | 36.97 | 34.94 | 36.85 | 36.85 | 1,273,870 |
26 Apr 2024 | 34.07 | 35.09 | 33.99 | 34.94 | 34.94 | 896,377 |
25 Apr 2024 | 33.95 | 34.85 | 33.55 | 34.44 | 34.44 | 1,035,060 |
24 Apr 2024 | 34.23 | 34.56 | 33.50 | 33.95 | 33.95 | 928,342 |
23 Apr 2024 | 33.35 | 34.71 | 33.28 | 34.38 | 34.38 | 1,382,160 |
22 Apr 2024 | 33.08 | 33.84 | 32.18 | 33.35 | 33.35 | 1,171,500 |
19 Apr 2024 | 32.96 | 33.29 | 32.43 | 32.71 | 32.71 | 1,065,760 |
18 Apr 2024 | 32.89 | 34.01 | 32.30 | 33.33 | 33.33 | 1,243,220 |
17 Apr 2024 | 31.13 | 33.15 | 31.13 | 33.04 | 33.04 | 1,369,211 |
16 Apr 2024 | 32.89 | 33.40 | 31.02 | 31.10 | 31.10 | 1,844,224 |
15 Apr 2024 | 34.40 | 35.20 | 32.77 | 33.33 | 33.33 | 1,920,990 |
12 Apr 2024 | 35.44 | 36.25 | 34.79 | 35.00 | 35.00 | 1,091,120 |
11 Apr 2024 | 35.83 | 36.38 | 35.32 | 35.74 | 35.74 | 759,840 |
10 Apr 2024 | 37.09 | 37.32 | 35.88 | 36.20 | 36.20 | 842,534 |
09 Apr 2024 | 36.42 | 37.70 | 36.42 | 37.50 | 37.50 | 1,133,320 |
08 Apr 2024 | 37.99 | 38.00 | 36.29 | 36.36 | 36.36 | 984,480 |
03 Apr 2024 | 38.73 | 38.98 | 37.50 | 37.60 | 37.60 | 656,306 |
02 Apr 2024 | 38.90 | 39.16 | 37.66 | 38.68 | 38.68 | 901,168 |
01 Apr 2024 | 37.15 | 38.95 | 37.15 | 38.89 | 38.89 | 1,228,341 |
29 Mar 2024 | 37.06 | 37.49 | 36.60 | 37.03 | 37.03 | 353,080 |
28 Mar 2024 | 36.55 | 37.60 | 36.44 | 36.94 | 36.94 | 871,851 |
27 Mar 2024 | 37.52 | 38.65 | 36.44 | 36.48 | 36.48 | 895,960 |
26 Mar 2024 | 38.44 | 38.95 | 37.65 | 38.22 | 38.22 | 919,490 |
25 Mar 2024 | 39.93 | 40.45 | 38.50 | 38.63 | 38.63 | 811,149 |
22 Mar 2024 | 41.62 | 41.62 | 40.31 | 40.45 | 40.45 | 896,620 |
21 Mar 2024 | 41.30 | 41.86 | 40.89 | 41.55 | 41.55 | 758,241 |
20 Mar 2024 | 41.35 | 41.99 | 41.20 | 41.48 | 41.48 | 613,280 |
19 Mar 2024 | 41.76 | 41.86 | 41.25 | 41.47 | 41.47 | 681,180 |
18 Mar 2024 | 42.00 | 42.01 | 40.98 | 41.76 | 41.76 | 1,064,206 |
15 Mar 2024 | 41.21 | 42.10 | 40.76 | 41.64 | 41.64 | 1,288,756 |
14 Mar 2024 | 41.06 | 41.46 | 40.52 | 41.21 | 41.21 | 960,596 |
13 Mar 2024 | 41.12 | 41.55 | 40.46 | 41.14 | 41.14 | 1,042,560 |
12 Mar 2024 | 40.49 | 40.99 | 40.03 | 40.79 | 40.79 | 881,722 |
11 Mar 2024 | 38.51 | 40.20 | 38.47 | 40.20 | 40.20 | 978,000 |
08 Mar 2024 | 38.87 | 39.16 | 38.00 | 38.51 | 38.51 | 638,180 |
07 Mar 2024 | 39.55 | 40.29 | 38.43 | 38.43 | 38.43 | 895,798 |
06 Mar 2024 | 38.00 | 39.90 | 38.00 | 39.30 | 39.30 | 1,279,300 |
05 Mar 2024 | 39.00 | 39.71 | 38.30 | 38.51 | 38.51 | 1,090,007 |
04 Mar 2024 | 40.40 | 40.84 | 39.20 | 39.90 | 39.90 | 1,144,234 |
01 Mar 2024 | 39.82 | 40.67 | 39.34 | 40.50 | 40.50 | 1,072,458 |
29 Feb 2024 | 38.24 | 40.39 | 38.24 | 39.72 | 39.72 | 1,405,514 |
28 Feb 2024 | 41.35 | 42.47 | 38.67 | 38.75 | 38.75 | 1,337,236 |
27 Feb 2024 | 40.50 | 41.50 | 40.40 | 41.49 | 41.49 | 1,149,000 |
26 Feb 2024 | 40.80 | 42.47 | 39.88 | 41.10 | 41.10 | 1,497,778 |
23 Feb 2024 | 38.40 | 39.92 | 38.00 | 39.72 | 39.72 | 1,144,640 |
22 Feb 2024 | 37.30 | 38.46 | 37.30 | 38.34 | 38.34 | 955,900 |
21 Feb 2024 | 36.47 | 38.99 | 36.03 | 37.68 | 37.68 | 1,408,386 |
20 Feb 2024 | 35.50 | 37.00 | 35.00 | 36.90 | 36.90 | 1,247,478 |
19 Feb 2024 | 35.90 | 36.70 | 34.91 | 35.79 | 35.79 | 1,802,575 |
08 Feb 2024 | 33.37 | 35.72 | 32.51 | 35.47 | 35.47 | 1,878,195 |
07 Feb 2024 | 31.98 | 34.77 | 31.63 | 33.39 | 33.39 | 2,105,832 |
06 Feb 2024 | 30.99 | 32.80 | 29.10 | 32.19 | 32.19 | 2,647,946 |
05 Feb 2024 | 32.39 | 32.66 | 29.75 | 31.18 | 31.18 | 2,574,623 |
02 Feb 2024 | 35.55 | 35.69 | 31.82 | 33.06 | 33.06 | 2,138,617 |
01 Feb 2024 | 35.30 | 36.24 | 34.71 | 35.35 | 35.35 | 1,337,239 |
31 Jan 2024 | 37.76 | 38.05 | 35.32 | 35.42 | 35.42 | 1,394,486 |
30 Jan 2024 | 39.31 | 39.56 | 37.81 | 37.81 | 37.81 | 740,921 |
29 Jan 2024 | 40.55 | 40.64 | 38.88 | 39.34 | 39.34 | 1,037,275 |
26 Jan 2024 | 41.40 | 41.70 | 40.28 | 40.55 | 40.55 | 1,157,117 |
25 Jan 2024 | 40.95 | 41.78 | 40.03 | 41.60 | 41.60 | 1,018,696 |
24 Jan 2024 | 41.53 | 41.87 | 39.47 | 40.83 | 40.83 | 964,254 |
23 Jan 2024 | 40.74 | 41.87 | 39.97 | 41.36 | 41.36 | 1,095,300 |
22 Jan 2024 | 43.71 | 43.99 | 40.40 | 40.70 | 40.70 | 1,278,084 |
19 Jan 2024 | 44.20 | 44.81 | 43.60 | 43.67 | 43.67 | 653,011 |
18 Jan 2024 | 44.34 | 44.90 | 43.01 | 44.31 | 44.31 | 1,033,950 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |