Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 34.13 | 34.17 | 34.13 | 34.17 | 34.17 | 2,136 |
26 Jun 2024 | 34.07 | 34.15 | 34.07 | 34.14 | 34.14 | 14,700 |
25 Jun 2024 | 34.09 | 34.13 | 34.06 | 34.10 | 34.10 | 11,900 |
24 Jun 2024 | 34.09 | 34.15 | 34.04 | 34.04 | 34.04 | 11,100 |
21 Jun 2024 | 34.02 | 34.11 | 34.02 | 34.07 | 34.07 | 20,100 |
20 Jun 2024 | 34.15 | 34.22 | 34.05 | 34.09 | 34.09 | 24,500 |
18 Jun 2024 | 34.09 | 34.16 | 34.09 | 34.13 | 34.13 | 27,100 |
17 Jun 2024 | 34.03 | 34.17 | 33.98 | 34.11 | 34.11 | 37,600 |
14 Jun 2024 | 33.94 | 34.02 | 33.94 | 33.99 | 33.99 | 28,900 |
13 Jun 2024 | 34.01 | 34.03 | 33.80 | 34.03 | 34.03 | 13,800 |
12 Jun 2024 | 33.98 | 34.04 | 33.92 | 33.95 | 33.95 | 58,800 |
11 Jun 2024 | 33.75 | 33.84 | 33.73 | 33.84 | 33.84 | 38,600 |
10 Jun 2024 | 33.78 | 33.84 | 33.75 | 33.84 | 33.84 | 17,900 |
07 Jun 2024 | 33.80 | 33.85 | 33.74 | 33.77 | 33.77 | 34,900 |
06 Jun 2024 | 33.82 | 33.82 | 33.74 | 33.80 | 33.80 | 27,000 |
05 Jun 2024 | 33.69 | 33.78 | 33.68 | 33.78 | 33.78 | 50,300 |
04 Jun 2024 | 33.58 | 33.64 | 33.53 | 33.62 | 33.62 | 50,700 |
03 Jun 2024 | 33.59 | 33.62 | 33.47 | 33.61 | 33.61 | 191,300 |
31 May 2024 | 33.48 | 33.56 | 33.31 | 33.56 | 33.56 | 47,200 |
30 May 2024 | 33.50 | 33.52 | 33.40 | 33.46 | 33.46 | 56,200 |
29 May 2024 | 33.52 | 33.58 | 33.50 | 33.51 | 33.51 | 50,700 |
28 May 2024 | 33.65 | 33.67 | 33.56 | 33.63 | 33.63 | 42,300 |
24 May 2024 | 33.63 | 33.66 | 33.54 | 33.63 | 33.63 | 19,600 |
23 May 2024 | 33.69 | 33.69 | 33.47 | 33.51 | 33.51 | 42,000 |
22 May 2024 | 33.65 | 33.66 | 33.54 | 33.59 | 33.59 | 81,200 |
21 May 2024 | 33.58 | 33.66 | 33.58 | 33.65 | 33.65 | 32,000 |
20 May 2024 | 33.56 | 33.65 | 33.56 | 33.58 | 33.58 | 51,500 |
17 May 2024 | 33.54 | 33.59 | 33.52 | 33.55 | 33.55 | 45,400 |
16 May 2024 | 33.57 | 33.62 | 33.54 | 33.54 | 33.54 | 57,400 |
15 May 2024 | 33.45 | 33.57 | 33.42 | 33.57 | 33.57 | 387,600 |
14 May 2024 | 33.29 | 33.39 | 33.28 | 33.38 | 33.38 | 99,200 |
13 May 2024 | 33.35 | 33.35 | 33.26 | 33.29 | 33.29 | 74,400 |
10 May 2024 | 33.30 | 33.34 | 33.25 | 33.30 | 33.30 | 44,100 |
09 May 2024 | 33.16 | 33.27 | 33.16 | 33.26 | 33.26 | 853,600 |
08 May 2024 | 33.08 | 33.19 | 33.08 | 33.17 | 33.17 | 96,800 |
07 May 2024 | 33.13 | 33.20 | 33.13 | 33.18 | 33.18 | 113,300 |
06 May 2024 | 33.05 | 33.15 | 33.03 | 33.15 | 33.15 | 243,200 |
03 May 2024 | 32.95 | 32.99 | 32.87 | 32.98 | 32.98 | 219,900 |
02 May 2024 | 32.72 | 32.78 | 32.57 | 32.75 | 32.75 | 421,600 |
01 May 2024 | 32.67 | 32.85 | 32.55 | 32.56 | 32.56 | 926,600 |
30 Apr 2024 | 32.66 | 32.69 | 32.63 | 32.65 | 32.65 | 1,574,500 |
29 Apr 2024 | 32.66 | 32.68 | 32.60 | 32.67 | 32.67 | 89,400 |
26 Apr 2024 | 32.65 | 32.68 | 32.60 | 32.61 | 32.61 | 25,500 |
25 Apr 2024 | 32.63 | 32.67 | 32.57 | 32.64 | 32.64 | 15,900 |
24 Apr 2024 | 32.65 | 32.65 | 32.58 | 32.64 | 32.64 | 21,500 |
23 Apr 2024 | 32.60 | 32.64 | 32.56 | 32.64 | 32.64 | 9,400 |
22 Apr 2024 | 32.57 | 32.61 | 32.54 | 32.56 | 32.56 | 33,500 |
19 Apr 2024 | 32.53 | 32.60 | 32.51 | 32.52 | 32.52 | 21,000 |
18 Apr 2024 | 32.51 | 32.58 | 32.51 | 32.54 | 32.54 | 22,300 |
17 Apr 2024 | 32.54 | 32.57 | 32.51 | 32.51 | 32.51 | 15,300 |
16 Apr 2024 | 32.52 | 32.55 | 32.49 | 32.51 | 32.51 | 22,600 |
15 Apr 2024 | 32.53 | 32.56 | 32.49 | 32.49 | 32.49 | 9,200 |
12 Apr 2024 | 32.54 | 32.55 | 32.48 | 32.55 | 32.55 | 11,400 |
11 Apr 2024 | 32.47 | 32.57 | 32.47 | 32.52 | 32.52 | 40,800 |
10 Apr 2024 | 32.48 | 32.57 | 32.48 | 32.51 | 32.51 | 7,000 |
09 Apr 2024 | 32.53 | 32.55 | 32.48 | 32.51 | 32.51 | 28,100 |
08 Apr 2024 | 32.50 | 32.54 | 32.48 | 32.51 | 32.51 | 48,900 |
05 Apr 2024 | 32.46 | 32.54 | 32.45 | 32.50 | 32.50 | 17,200 |
04 Apr 2024 | 32.51 | 32.53 | 32.45 | 32.49 | 32.49 | 17,500 |
03 Apr 2024 | 32.48 | 32.53 | 32.45 | 32.47 | 32.47 | 57,300 |
02 Apr 2024 | 32.47 | 32.52 | 32.45 | 32.52 | 32.52 | 162,900 |
01 Apr 2024 | 32.48 | 32.54 | 32.45 | 32.47 | 32.47 | 158,400 |
28 Mar 2024 | 32.47 | 32.50 | 32.45 | 32.47 | 32.47 | 59,400 |
27 Mar 2024 | 32.44 | 32.48 | 32.44 | 32.45 | 32.45 | 11,100 |
26 Mar 2024 | 32.44 | 32.51 | 32.41 | 32.47 | 32.47 | 9,900 |
25 Mar 2024 | 32.38 | 32.48 | 32.38 | 32.43 | 32.43 | 20,700 |
22 Mar 2024 | 32.47 | 32.49 | 32.42 | 32.48 | 32.48 | 7,600 |
21 Mar 2024 | 32.41 | 32.48 | 32.39 | 32.44 | 32.44 | 15,300 |
20 Mar 2024 | 32.40 | 32.45 | 32.36 | 32.40 | 32.40 | 16,600 |
19 Mar 2024 | 32.38 | 32.42 | 32.35 | 32.37 | 32.37 | 26,000 |
18 Mar 2024 | 32.38 | 32.40 | 32.34 | 32.36 | 32.36 | 6,200 |
15 Mar 2024 | 32.37 | 32.39 | 32.32 | 32.39 | 32.39 | 10,000 |
14 Mar 2024 | 32.32 | 32.38 | 32.32 | 32.33 | 32.33 | 40,500 |
13 Mar 2024 | 32.31 | 32.37 | 32.31 | 32.33 | 32.33 | 46,000 |
12 Mar 2024 | 32.38 | 32.38 | 32.30 | 32.34 | 32.34 | 18,500 |
11 Mar 2024 | 32.27 | 32.33 | 32.25 | 32.28 | 32.28 | 51,900 |
08 Mar 2024 | 32.34 | 32.35 | 32.29 | 32.30 | 32.30 | 16,600 |
07 Mar 2024 | 32.32 | 32.36 | 32.26 | 32.29 | 32.29 | 28,800 |
06 Mar 2024 | 32.28 | 32.31 | 32.27 | 32.27 | 32.27 | 9,600 |
05 Mar 2024 | 32.29 | 32.29 | 32.21 | 32.26 | 32.26 | 29,300 |
04 Mar 2024 | 32.29 | 32.33 | 32.29 | 32.29 | 32.29 | 66,600 |
01 Mar 2024 | 32.31 | 32.31 | 32.27 | 32.29 | 32.29 | 43,100 |
29 Feb 2024 | 32.24 | 32.28 | 32.24 | 32.26 | 32.26 | 50,400 |
28 Feb 2024 | 32.24 | 32.28 | 32.23 | 32.25 | 32.25 | 53,600 |
27 Feb 2024 | 32.24 | 32.25 | 32.22 | 32.24 | 32.24 | 22,100 |
26 Feb 2024 | 32.22 | 32.24 | 32.21 | 32.24 | 32.24 | 70,000 |
23 Feb 2024 | 32.21 | 32.23 | 32.20 | 32.21 | 32.21 | 21,200 |
22 Feb 2024 | 32.16 | 32.21 | 32.16 | 32.20 | 32.20 | 26,500 |
21 Feb 2024 | 32.10 | 32.11 | 31.98 | 32.09 | 32.09 | 110,800 |
20 Feb 2024 | 32.13 | 32.13 | 32.05 | 32.07 | 32.07 | 93,000 |
16 Feb 2024 | 32.10 | 32.14 | 32.09 | 32.13 | 32.13 | 13,400 |
15 Feb 2024 | 32.04 | 32.14 | 32.04 | 32.10 | 32.10 | 24,900 |
14 Feb 2024 | 32.05 | 32.08 | 32.02 | 32.07 | 32.07 | 62,200 |
13 Feb 2024 | 32.02 | 32.04 | 31.95 | 31.99 | 31.99 | 23,200 |
12 Feb 2024 | 32.16 | 32.16 | 32.07 | 32.09 | 32.09 | 70,600 |
09 Feb 2024 | 32.08 | 32.13 | 32.06 | 32.08 | 32.08 | 70,100 |
08 Feb 2024 | 32.04 | 32.11 | 32.03 | 32.04 | 32.04 | 14,900 |
07 Feb 2024 | 32.03 | 32.09 | 32.01 | 32.04 | 32.04 | 12,600 |
06 Feb 2024 | 31.98 | 32.02 | 31.97 | 32.00 | 32.00 | 12,300 |
05 Feb 2024 | 31.97 | 32.03 | 31.92 | 31.97 | 31.97 | 98,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |