Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 33.71 | 33.71 | 33.44 | 33.44 | 33.44 | 1,766 |
31 May 2024 | 33.83 | 33.97 | 33.07 | 33.38 | 33.38 | 121,400 |
30 May 2024 | 34.70 | 34.73 | 33.61 | 33.64 | 33.64 | 51,200 |
29 May 2024 | 35.30 | 35.42 | 34.36 | 34.42 | 34.42 | 52,000 |
28 May 2024 | 36.59 | 36.69 | 35.12 | 35.57 | 35.57 | 72,000 |
24 May 2024 | 36.31 | 37.10 | 35.95 | 36.32 | 36.32 | 38,800 |
23 May 2024 | 36.23 | 36.23 | 35.60 | 36.08 | 36.08 | 52,100 |
22 May 2024 | 36.35 | 36.38 | 35.74 | 35.94 | 35.94 | 80,600 |
21 May 2024 | 36.61 | 36.73 | 36.03 | 36.37 | 36.37 | 80,100 |
20 May 2024 | 36.24 | 37.31 | 36.24 | 36.68 | 36.68 | 49,200 |
17 May 2024 | 36.04 | 36.36 | 35.66 | 36.29 | 36.29 | 55,600 |
16 May 2024 | 35.69 | 35.94 | 35.10 | 35.85 | 35.85 | 50,700 |
15 May 2024 | 35.14 | 35.69 | 34.87 | 35.64 | 35.64 | 46,300 |
14 May 2024 | 34.50 | 35.04 | 34.05 | 34.86 | 34.86 | 49,900 |
13 May 2024 | 35.53 | 35.53 | 34.03 | 34.11 | 34.11 | 42,800 |
10 May 2024 | 35.60 | 36.00 | 35.08 | 35.53 | 35.53 | 33,100 |
09 May 2024 | 35.36 | 35.96 | 34.94 | 35.41 | 35.41 | 43,400 |
08 May 2024 | 35.31 | 35.96 | 35.18 | 35.61 | 35.61 | 36,300 |
07 May 2024 | 34.67 | 35.75 | 34.59 | 35.64 | 35.64 | 58,000 |
06 May 2024 | 34.80 | 35.72 | 34.47 | 34.48 | 34.48 | 62,100 |
03 May 2024 | 34.31 | 34.49 | 33.16 | 34.49 | 34.49 | 35,100 |
02 May 2024 | 31.95 | 34.89 | 31.11 | 33.82 | 33.82 | 79,400 |
01 May 2024 | 33.03 | 33.49 | 32.19 | 32.32 | 32.32 | 59,100 |
30 Apr 2024 | 33.03 | 33.27 | 32.61 | 32.97 | 32.97 | 46,100 |
29 Apr 2024 | 33.26 | 33.90 | 33.07 | 33.15 | 33.15 | 30,200 |
26 Apr 2024 | 33.05 | 33.34 | 32.75 | 33.02 | 33.02 | 32,600 |
25 Apr 2024 | 33.39 | 33.39 | 32.63 | 33.00 | 33.00 | 51,000 |
24 Apr 2024 | 34.00 | 34.46 | 33.47 | 33.71 | 33.71 | 41,200 |
23 Apr 2024 | 33.25 | 34.34 | 33.25 | 34.14 | 34.14 | 50,800 |
22 Apr 2024 | 32.64 | 33.33 | 32.24 | 33.07 | 33.07 | 45,300 |
19 Apr 2024 | 32.20 | 32.94 | 32.20 | 32.90 | 32.90 | 55,100 |
18 Apr 2024 | 32.48 | 32.59 | 32.15 | 32.40 | 32.40 | 56,300 |
17 Apr 2024 | 32.72 | 32.86 | 32.08 | 32.48 | 32.48 | 51,300 |
16 Apr 2024 | 32.48 | 32.81 | 32.15 | 32.22 | 32.22 | 33,400 |
15 Apr 2024 | 33.45 | 33.73 | 32.72 | 32.83 | 32.83 | 24,500 |
12 Apr 2024 | 34.06 | 34.06 | 33.03 | 33.30 | 33.30 | 45,400 |
11 Apr 2024 | 34.13 | 34.44 | 33.41 | 33.96 | 33.96 | 115,700 |
10 Apr 2024 | 33.86 | 35.01 | 33.82 | 34.33 | 34.33 | 57,400 |
09 Apr 2024 | 35.90 | 36.08 | 34.48 | 34.66 | 34.66 | 43,400 |
08 Apr 2024 | 35.74 | 36.34 | 35.36 | 35.94 | 35.94 | 50,600 |
05 Apr 2024 | 35.54 | 36.37 | 35.45 | 35.55 | 35.55 | 204,700 |
04 Apr 2024 | 35.54 | 36.61 | 35.34 | 35.54 | 35.54 | 81,700 |
03 Apr 2024 | 35.02 | 35.93 | 34.54 | 35.42 | 35.42 | 108,300 |
02 Apr 2024 | 34.65 | 35.62 | 34.16 | 34.89 | 34.89 | 133,500 |
01 Apr 2024 | 35.60 | 35.60 | 34.49 | 34.61 | 34.61 | 26,900 |
28 Mar 2024 | 34.72 | 35.57 | 34.72 | 35.48 | 35.48 | 59,700 |
27 Mar 2024 | 35.15 | 35.29 | 34.77 | 35.12 | 35.12 | 25,300 |
26 Mar 2024 | 34.50 | 35.23 | 34.50 | 34.82 | 34.82 | 39,600 |
25 Mar 2024 | 34.25 | 34.29 | 33.43 | 34.07 | 34.07 | 59,200 |
22 Mar 2024 | 35.66 | 35.66 | 34.42 | 34.42 | 34.42 | 39,100 |
21 Mar 2024 | 34.73 | 36.36 | 34.72 | 35.67 | 35.67 | 82,700 |
20 Mar 2024 | 34.41 | 34.78 | 33.89 | 34.71 | 34.71 | 45,900 |
19 Mar 2024 | 33.08 | 34.43 | 33.06 | 34.40 | 34.40 | 38,000 |
18 Mar 2024 | 34.11 | 34.50 | 32.99 | 33.01 | 33.01 | 47,800 |
15 Mar 2024 | 31.79 | 34.05 | 31.79 | 33.69 | 33.69 | 122,500 |
14 Mar 2024 | 31.05 | 32.24 | 30.75 | 32.14 | 32.14 | 95,800 |
13 Mar 2024 | 30.61 | 30.97 | 30.37 | 30.92 | 30.92 | 47,600 |
12 Mar 2024 | 30.20 | 30.64 | 29.93 | 30.45 | 30.45 | 49,700 |
11 Mar 2024 | 30.41 | 30.41 | 29.42 | 30.21 | 30.21 | 63,500 |
08 Mar 2024 | 29.00 | 30.75 | 28.74 | 30.65 | 30.65 | 104,700 |
07 Mar 2024 | 30.63 | 31.90 | 28.01 | 28.65 | 28.65 | 283,000 |
06 Mar 2024 | 32.16 | 32.27 | 30.69 | 30.98 | 30.98 | 72,300 |
05 Mar 2024 | 31.41 | 31.95 | 31.19 | 31.83 | 31.83 | 65,100 |
04 Mar 2024 | 31.05 | 31.48 | 30.85 | 31.41 | 31.41 | 106,800 |
01 Mar 2024 | 31.65 | 31.68 | 31.00 | 31.00 | 31.00 | 64,800 |
29 Feb 2024 | 31.97 | 31.97 | 31.20 | 31.41 | 31.41 | 78,000 |
28 Feb 2024 | 31.74 | 32.31 | 31.42 | 31.47 | 31.47 | 32,700 |
27 Feb 2024 | 32.62 | 34.52 | 31.97 | 32.08 | 32.08 | 51,100 |
26 Feb 2024 | 31.11 | 32.44 | 31.00 | 32.21 | 32.21 | 87,000 |
23 Feb 2024 | 31.22 | 31.66 | 30.86 | 31.22 | 31.22 | 36,900 |
22 Feb 2024 | 31.81 | 32.30 | 31.20 | 31.21 | 31.21 | 36,900 |
21 Feb 2024 | 32.36 | 32.36 | 31.57 | 31.80 | 31.80 | 28,400 |
20 Feb 2024 | 32.61 | 33.02 | 32.24 | 32.64 | 32.64 | 43,200 |
16 Feb 2024 | 32.78 | 33.17 | 32.50 | 33.00 | 33.00 | 34,800 |
15 Feb 2024 | 33.15 | 33.15 | 31.57 | 32.85 | 32.85 | 52,500 |
14 Feb 2024 | 32.32 | 32.98 | 32.00 | 32.74 | 32.74 | 38,100 |
13 Feb 2024 | 33.14 | 33.71 | 31.70 | 31.91 | 31.91 | 58,500 |
12 Feb 2024 | 35.00 | 35.61 | 33.92 | 34.05 | 34.05 | 57,400 |
09 Feb 2024 | 33.44 | 35.41 | 32.96 | 35.17 | 35.17 | 120,500 |
08 Feb 2024 | 33.27 | 34.01 | 33.27 | 33.46 | 33.46 | 31,800 |
07 Feb 2024 | 32.90 | 33.62 | 32.35 | 33.36 | 33.36 | 39,100 |
06 Feb 2024 | 33.01 | 33.35 | 32.35 | 32.61 | 32.61 | 46,700 |
05 Feb 2024 | 32.97 | 33.13 | 32.35 | 32.88 | 32.88 | 42,900 |
02 Feb 2024 | 32.80 | 33.82 | 32.71 | 33.31 | 33.31 | 31,800 |
01 Feb 2024 | 32.20 | 32.92 | 32.16 | 32.92 | 32.92 | 31,600 |
31 Jan 2024 | 33.16 | 33.35 | 31.26 | 31.92 | 31.92 | 53,200 |
30 Jan 2024 | 32.58 | 33.07 | 32.09 | 33.00 | 33.00 | 23,300 |
29 Jan 2024 | 32.45 | 33.91 | 32.32 | 32.70 | 32.70 | 44,200 |
26 Jan 2024 | 32.52 | 32.82 | 32.24 | 32.52 | 32.52 | 43,900 |
25 Jan 2024 | 31.48 | 32.14 | 31.30 | 32.13 | 32.13 | 28,700 |
24 Jan 2024 | 32.24 | 32.24 | 30.92 | 31.04 | 31.04 | 41,400 |
23 Jan 2024 | 32.75 | 32.75 | 31.58 | 31.85 | 31.85 | 30,000 |
22 Jan 2024 | 31.25 | 32.48 | 31.25 | 32.35 | 32.35 | 52,300 |
19 Jan 2024 | 31.10 | 31.42 | 30.58 | 31.24 | 31.24 | 31,700 |
18 Jan 2024 | 30.24 | 30.82 | 30.21 | 30.80 | 30.80 | 44,000 |
17 Jan 2024 | 29.97 | 30.52 | 29.97 | 30.09 | 30.09 | 36,500 |
16 Jan 2024 | 30.86 | 31.39 | 30.41 | 30.49 | 30.49 | 67,000 |
12 Jan 2024 | 31.40 | 31.40 | 30.70 | 31.09 | 31.09 | 26,500 |
11 Jan 2024 | 30.15 | 30.97 | 29.87 | 30.91 | 30.91 | 63,300 |
10 Jan 2024 | 29.92 | 30.33 | 29.78 | 30.32 | 30.32 | 26,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |