Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 31.32 | 31.66 | 30.83 | 31.63 | 31.63 | 1,028,400 |
20 Jun 2024 | 31.21 | 31.78 | 31.05 | 31.32 | 31.32 | 842,700 |
19 Jun 2024 | 30.90 | 31.14 | 30.27 | 30.99 | 30.99 | 745,900 |
18 Jun 2024 | 31.41 | 31.72 | 30.82 | 30.90 | 30.90 | 659,300 |
17 Jun 2024 | 31.84 | 31.95 | 31.14 | 31.37 | 31.37 | 583,500 |
14 Jun 2024 | 31.87 | 32.02 | 31.23 | 31.93 | 31.93 | 700,500 |
13 Jun 2024 | 31.67 | 32.14 | 31.63 | 31.87 | 31.87 | 385,500 |
12 Jun 2024 | 32.71 | 32.87 | 31.56 | 31.81 | 31.81 | 1,171,200 |
11 Jun 2024 | 31.80 | 33.00 | 31.79 | 32.70 | 32.70 | 953,600 |
10 Jun 2024 | 31.84 | 31.86 | 31.46 | 31.69 | 31.69 | 507,300 |
07 Jun 2024 | 31.80 | 32.06 | 31.44 | 31.64 | 31.64 | 761,200 |
06 Jun 2024 | 31.48 | 32.39 | 31.48 | 31.92 | 31.92 | 850,400 |
05 Jun 2024 | 31.00 | 31.89 | 30.91 | 31.47 | 31.47 | 1,103,400 |
04 Jun 2024 | 31.37 | 31.38 | 30.62 | 31.02 | 31.02 | 947,400 |
03 Jun 2024 | 31.60 | 31.74 | 30.91 | 31.39 | 31.39 | 1,453,900 |
31 May 2024 | 32.42 | 32.94 | 31.33 | 31.56 | 31.56 | 1,631,600 |
29 May 2024 | 32.78 | 33.00 | 32.40 | 32.48 | 32.48 | 1,089,200 |
28 May 2024 | 33.48 | 33.65 | 32.59 | 32.79 | 32.79 | 1,568,100 |
27 May 2024 | 33.56 | 33.78 | 33.09 | 33.25 | 33.25 | 1,685,100 |
24 May 2024 | 34.10 | 34.31 | 33.65 | 33.72 | 33.72 | 974,500 |
23 May 2024 | 33.50 | 34.28 | 33.24 | 33.97 | 33.97 | 1,882,600 |
22 May 2024 | 34.19 | 34.62 | 33.37 | 33.40 | 33.40 | 2,060,400 |
21 May 2024 | 34.98 | 35.11 | 34.36 | 34.38 | 34.38 | 2,034,000 |
20 May 2024 | 37.42 | 37.50 | 34.80 | 34.87 | 34.87 | 4,105,900 |
17 May 2024 | 38.41 | 40.61 | 37.17 | 37.42 | 37.42 | 5,164,700 |
16 May 2024 | 36.62 | 37.46 | 35.92 | 37.27 | 37.27 | 1,849,400 |
15 May 2024 | 36.03 | 37.20 | 36.00 | 36.61 | 36.61 | 2,064,300 |
14 May 2024 | 38.30 | 38.33 | 35.87 | 36.21 | 36.21 | 3,352,900 |
13 May 2024 | 39.10 | 39.81 | 37.41 | 37.65 | 37.65 | 2,300,600 |
10 May 2024 | 39.52 | 40.12 | 38.59 | 38.80 | 38.80 | 1,099,500 |
09 May 2024 | 39.40 | 39.90 | 39.18 | 39.51 | 39.51 | 899,500 |
08 May 2024 | 38.86 | 40.25 | 38.24 | 39.77 | 39.77 | 2,359,400 |
07 May 2024 | 42.88 | 43.20 | 38.70 | 39.22 | 39.22 | 4,671,100 |
06 May 2024 | 44.01 | 44.11 | 42.91 | 42.99 | 42.99 | 1,272,500 |
03 May 2024 | 44.32 | 45.20 | 43.64 | 44.50 | 44.50 | 1,464,900 |
02 May 2024 | 43.37 | 44.78 | 43.19 | 43.75 | 43.75 | 2,066,600 |
30 Apr 2024 | 42.98 | 43.78 | 42.29 | 42.48 | 42.48 | 1,528,100 |
29 Apr 2024 | 42.15 | 43.27 | 41.53 | 43.02 | 43.02 | 948,700 |
26 Apr 2024 | 41.53 | 42.76 | 41.25 | 42.35 | 42.35 | 1,308,400 |
25 Apr 2024 | 40.80 | 41.40 | 40.30 | 41.24 | 41.24 | 1,092,700 |
24 Apr 2024 | 40.52 | 41.09 | 39.60 | 40.76 | 40.76 | 936,100 |
23 Apr 2024 | 40.49 | 40.72 | 40.04 | 40.45 | 40.45 | 715,100 |
22 Apr 2024 | 39.78 | 41.17 | 39.55 | 40.77 | 40.77 | 1,229,800 |
19 Apr 2024 | 39.78 | 39.78 | 39.02 | 39.65 | 39.65 | 931,300 |
18 Apr 2024 | 39.18 | 40.10 | 38.83 | 39.58 | 39.58 | 1,658,900 |
17 Apr 2024 | 38.74 | 40.35 | 38.22 | 39.02 | 39.02 | 1,481,800 |
16 Apr 2024 | 38.88 | 38.88 | 38.07 | 38.53 | 38.53 | 1,068,200 |
15 Apr 2024 | 40.20 | 40.30 | 38.78 | 38.98 | 38.98 | 1,567,600 |
12 Apr 2024 | 40.50 | 40.68 | 39.60 | 40.14 | 40.14 | 1,064,500 |
11 Apr 2024 | 40.82 | 40.85 | 39.85 | 40.51 | 40.51 | 2,485,200 |
10 Apr 2024 | 41.45 | 41.80 | 40.60 | 40.82 | 40.82 | 1,265,500 |
09 Apr 2024 | 41.18 | 42.40 | 40.73 | 41.55 | 41.55 | 1,993,600 |
08 Apr 2024 | 42.36 | 42.95 | 40.11 | 41.25 | 41.25 | 3,247,600 |
05 Apr 2024 | 39.20 | 42.69 | 39.14 | 42.35 | 42.35 | 7,724,800 |
04 Apr 2024 | 37.40 | 38.28 | 37.14 | 37.41 | 37.41 | 1,092,500 |
03 Apr 2024 | 38.20 | 38.23 | 37.06 | 37.12 | 37.12 | 1,664,100 |
02 Apr 2024 | 38.33 | 38.61 | 37.74 | 38.15 | 38.15 | 1,177,500 |
01 Apr 2024 | 38.15 | 39.77 | 37.98 | 38.26 | 38.26 | 3,669,400 |
28 Mar 2024 | 37.55 | 38.07 | 37.00 | 37.35 | 37.35 | 1,252,600 |
27 Mar 2024 | 37.28 | 38.08 | 36.53 | 37.66 | 37.66 | 1,368,900 |
26 Mar 2024 | 38.40 | 38.60 | 36.88 | 37.20 | 37.20 | 1,596,200 |
25 Mar 2024 | 38.94 | 38.98 | 38.11 | 38.32 | 38.32 | 1,029,200 |
22 Mar 2024 | 39.72 | 39.95 | 38.60 | 38.71 | 38.71 | 959,600 |
21 Mar 2024 | 40.12 | 40.49 | 39.55 | 39.94 | 39.94 | 746,700 |
20 Mar 2024 | 39.35 | 40.41 | 39.35 | 40.00 | 40.00 | 899,600 |
19 Mar 2024 | 39.00 | 39.60 | 38.60 | 39.35 | 39.35 | 1,823,900 |
18 Mar 2024 | 39.35 | 39.84 | 38.80 | 38.82 | 38.82 | 1,029,500 |
15 Mar 2024 | 40.30 | 40.34 | 39.04 | 39.04 | 39.04 | 1,886,000 |
14 Mar 2024 | 40.41 | 40.85 | 40.01 | 40.11 | 40.11 | 713,500 |
13 Mar 2024 | 40.40 | 41.04 | 40.01 | 40.60 | 40.60 | 1,380,300 |
12 Mar 2024 | 40.80 | 41.16 | 40.09 | 40.45 | 40.45 | 1,594,700 |
11 Mar 2024 | 42.83 | 43.36 | 40.44 | 40.64 | 40.64 | 3,102,100 |
08 Mar 2024 | 42.99 | 43.73 | 42.62 | 42.80 | 42.80 | 1,196,400 |
07 Mar 2024 | 43.40 | 43.93 | 43.02 | 43.32 | 43.32 | 956,800 |
06 Mar 2024 | 42.65 | 43.80 | 42.17 | 43.38 | 43.38 | 2,259,300 |
05 Mar 2024 | 42.49 | 43.98 | 42.31 | 42.50 | 42.50 | 3,347,000 |
04 Mar 2024 | 40.00 | 42.78 | 39.74 | 42.73 | 42.73 | 4,781,700 |
01 Mar 2024 | 39.00 | 39.27 | 38.11 | 38.81 | 38.81 | 1,561,500 |
29 Feb 2024 | 39.06 | 39.25 | 38.60 | 38.82 | 38.82 | 1,198,200 |
28 Feb 2024 | 41.12 | 41.22 | 38.50 | 39.06 | 39.06 | 4,261,300 |
27 Feb 2024 | 40.00 | 41.45 | 39.94 | 41.31 | 41.31 | 931,800 |
26 Feb 2024 | 41.08 | 41.64 | 39.66 | 39.70 | 39.70 | 1,504,200 |
23 Feb 2024 | 41.31 | 41.85 | 40.90 | 41.29 | 41.29 | 829,700 |
22 Feb 2024 | 41.00 | 41.58 | 40.94 | 41.31 | 41.31 | 713,300 |
21 Feb 2024 | 41.66 | 41.94 | 40.36 | 40.98 | 40.98 | 1,315,400 |
20 Feb 2024 | 40.84 | 41.96 | 40.84 | 41.84 | 41.84 | 830,100 |
19 Feb 2024 | 40.34 | 41.68 | 40.15 | 41.17 | 41.17 | 866,200 |
16 Feb 2024 | 40.31 | 40.61 | 39.52 | 40.51 | 40.51 | 1,309,600 |
15 Feb 2024 | 39.93 | 40.70 | 39.50 | 40.00 | 40.00 | 1,265,700 |
14 Feb 2024 | 39.71 | 39.97 | 39.20 | 39.62 | 39.62 | 932,100 |
09 Feb 2024 | 40.80 | 41.22 | 39.80 | 39.80 | 39.80 | 1,021,200 |
08 Feb 2024 | 42.31 | 42.78 | 40.40 | 40.83 | 40.83 | 1,822,800 |
07 Feb 2024 | 42.24 | 42.97 | 42.00 | 42.27 | 42.27 | 1,138,600 |
06 Feb 2024 | 40.65 | 42.44 | 40.63 | 42.24 | 42.24 | 2,138,400 |
05 Feb 2024 | 40.35 | 40.70 | 40.15 | 40.58 | 40.58 | 769,900 |
02 Feb 2024 | 40.50 | 40.60 | 39.75 | 40.36 | 40.36 | 1,000,400 |
01 Feb 2024 | 40.87 | 40.87 | 40.00 | 40.35 | 40.35 | 1,311,600 |
31 Jan 2024 | 39.50 | 41.80 | 39.50 | 40.76 | 40.76 | 2,719,600 |
30 Jan 2024 | 40.20 | 40.42 | 39.28 | 39.45 | 39.45 | 1,226,200 |
29 Jan 2024 | 40.52 | 40.92 | 39.95 | 40.12 | 40.12 | 947,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |