Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 38.87 | 39.05 | 38.79 | 38.91 | 38.91 | 158,096 |
20 June 2024 | 39.02 | 39.38 | 39.02 | 39.38 | 39.38 | 134,000 |
19 June 2024 | 38.25 | 39.02 | 38.25 | 39.02 | 39.02 | 279,015 |
18 June 2024 | 37.79 | 37.90 | 37.79 | 37.90 | 37.90 | 12,458 |
17 June 2024 | 37.45 | 37.57 | 37.41 | 37.47 | 37.47 | 167,000 |
14 June 2024 | 37.24 | 37.45 | 37.11 | 37.45 | 37.45 | 113,000 |
13 June 2024 | 37.00 | 37.24 | 37.00 | 37.24 | 37.24 | 126,285 |
12 June 2024 | 36.10 | 36.40 | 36.10 | 36.38 | 36.38 | 123,000 |
11 June 2024 | 35.92 | 36.01 | 35.91 | 35.93 | 35.93 | 106,000 |
07 June 2024 | 36.10 | 36.10 | 35.91 | 36.00 | 36.00 | 104,001 |
06 June 2024 | 36.09 | 36.14 | 36.00 | 36.10 | 36.10 | 142,000 |
05 June 2024 | 35.22 | 35.42 | 35.22 | 35.34 | 35.34 | 127,000 |
04 June 2024 | 35.36 | 35.36 | 35.13 | 35.21 | 35.21 | 103,001 |
03 June 2024 | 35.28 | 35.48 | 35.22 | 35.48 | 35.48 | 107,000 |
31 May 2024 | 35.35 | 35.35 | 34.94 | 35.05 | 35.05 | 111,121 |
30 May 2024 | 35.64 | 35.64 | 35.25 | 35.35 | 35.35 | 131,001 |
29 May 2024 | 36.36 | 36.36 | 35.90 | 35.90 | 35.90 | 127,101 |
28 May 2024 | 36.30 | 36.41 | 36.30 | 36.36 | 36.36 | 125,000 |
27 May 2024 | 35.97 | 36.24 | 35.97 | 36.10 | 36.10 | 120,024 |
24 May 2024 | 35.60 | 35.77 | 35.60 | 35.70 | 35.70 | 123,048 |
23 May 2024 | 35.61 | 35.93 | 35.61 | 35.93 | 35.93 | 123,000 |
22 May 2024 | 35.15 | 35.60 | 35.15 | 35.60 | 35.60 | 126,005 |
21 May 2024 | 35.11 | 35.21 | 35.06 | 35.07 | 35.07 | 155,001 |
20 May 2024 | 35.25 | 35.25 | 34.99 | 35.18 | 35.18 | 150,064 |
17 May 2024 | 35.20 | 35.20 | 35.10 | 35.13 | 35.13 | 115,001 |
16 May 2024 | 35.57 | 35.57 | 35.20 | 35.23 | 35.23 | 105,000 |
15 May 2024 | 34.98 | 35.00 | 34.94 | 34.94 | 34.94 | 111,000 |
14 May 2024 | 34.55 | 34.60 | 34.49 | 34.60 | 34.60 | 109,157 |
13 May 2024 | 34.39 | 34.43 | 34.38 | 34.43 | 34.43 | 110,007 |
10 May 2024 | 34.37 | 34.38 | 34.29 | 34.38 | 34.38 | 106,000 |
09 May 2024 | 34.40 | 34.48 | 34.37 | 34.37 | 34.37 | 176,001 |
08 May 2024 | 34.30 | 34.47 | 34.26 | 34.47 | 34.47 | 175,000 |
07 May 2024 | 34.18 | 34.26 | 33.87 | 34.26 | 34.26 | 271,025 |
06 May 2024 | 33.82 | 33.88 | 33.77 | 33.77 | 33.77 | 153,000 |
03 May 2024 | 33.35 | 33.57 | 33.35 | 33.40 | 33.40 | 152,093 |
02 May 2024 | 33.25 | 33.25 | 33.23 | 33.23 | 33.23 | 101,005 |
30 Apr 2024 | 33.41 | 33.58 | 33.30 | 33.30 | 33.30 | 107,012 |
29 Apr 2024 | 33.29 | 33.44 | 33.29 | 33.34 | 33.34 | 144,000 |
26 Apr 2024 | 33.13 | 33.14 | 33.04 | 33.14 | 33.14 | 106,000 |
25 Apr 2024 | 32.93 | 32.93 | 32.80 | 32.83 | 32.83 | 126,023 |
24 Apr 2024 | 32.50 | 33.18 | 32.50 | 33.12 | 33.12 | 199,088 |
23 Apr 2024 | 32.14 | 32.26 | 32.08 | 32.26 | 32.26 | 109,011 |
22 Apr 2024 | 32.31 | 32.45 | 32.02 | 32.13 | 32.13 | 140,001 |
19 Apr 2024 | 33.00 | 33.00 | 32.06 | 32.58 | 32.58 | 187,001 |
18 Apr 2024 | 33.34 | 33.65 | 33.34 | 33.65 | 33.65 | 113,000 |
17 Apr 2024 | 33.07 | 33.42 | 33.07 | 33.42 | 33.42 | 118,020 |
16 Apr 2024 | 33.39 | 33.39 | 33.09 | 33.19 | 33.19 | 123,001 |
15 Apr 2024 | 34.30 | 34.30 | 33.97 | 34.23 | 34.23 | 169,028 |
12 Apr 2024 | 34.83 | 34.94 | 34.81 | 34.81 | 34.81 | 108,001 |
11 Apr 2024 | 34.75 | 34.83 | 34.75 | 34.83 | 34.83 | 113,000 |
10 Apr 2024 | 34.95 | 35.00 | 34.95 | 34.97 | 34.97 | 109,108 |
09 Apr 2024 | 34.90 | 34.95 | 34.86 | 34.95 | 34.95 | 108,037 |
08 Apr 2024 | 34.76 | 34.85 | 34.74 | 34.80 | 34.80 | 178,187 |
03 Apr 2024 | 34.59 | 34.74 | 34.53 | 34.70 | 34.70 | 162,001 |
02 Apr 2024 | 34.73 | 34.88 | 34.66 | 34.88 | 34.88 | 119,000 |
01 Apr 2024 | 34.61 | 34.68 | 34.35 | 34.43 | 34.43 | 130,016 |
29 Mar 2024 | 34.19 | 34.40 | 34.19 | 34.40 | 34.40 | 2,000 |
28 Mar 2024 | 34.16 | 34.20 | 34.00 | 34.19 | 34.19 | 118,000 |
27 Mar 2024 | 34.00 | 34.16 | 33.99 | 34.16 | 34.16 | 116,023 |
26 Mar 2024 | 34.00 | 34.07 | 33.75 | 33.83 | 33.83 | 181,001 |
25 Mar 2024 | 33.86 | 33.91 | 33.86 | 33.86 | 33.86 | 107,128 |
22 Mar 2024 | 33.89 | 34.00 | 33.71 | 33.95 | 33.95 | 126,003 |
21 Mar 2024 | 33.39 | 33.90 | 33.39 | 33.89 | 33.89 | 197,025 |
20 Mar 2024 | 33.00 | 33.05 | 32.86 | 32.86 | 32.86 | 169,000 |
19 Mar 2024 | 32.72 | 32.79 | 32.72 | 32.78 | 32.78 | 123,090 |
18 Mar 2024 | 32.61 | 32.80 | 32.60 | 32.80 | 32.80 | 121,002 |
15 Mar 2024 | 32.74 | 32.74 | 32.65 | 32.70 | 32.70 | 115,115 |
14 Mar 2024 | 32.90 | 32.98 | 32.72 | 32.88 | 32.88 | 236,000 |
13 Mar 2024 | 33.10 | 33.23 | 33.04 | 33.05 | 33.05 | 138,020 |
12 Mar 2024 | 32.70 | 32.94 | 32.70 | 32.94 | 32.94 | 112,000 |
11 Mar 2024 | 32.70 | 32.70 | 32.50 | 32.65 | 32.65 | 626,000 |
08 Mar 2024 | 32.95 | 33.04 | 32.62 | 32.81 | 32.81 | 234,000 |
07 Mar 2024 | 32.34 | 32.50 | 32.31 | 32.40 | 32.40 | 142,154 |
06 Mar 2024 | 31.65 | 32.00 | 31.65 | 31.93 | 31.93 | 152,081 |
05 Mar 2024 | 31.84 | 31.98 | 31.83 | 31.92 | 31.92 | 136,000 |
04 Mar 2024 | 31.40 | 31.70 | 31.40 | 31.70 | 31.70 | 412,089 |
01 Mar 2024 | 31.20 | 31.24 | 31.06 | 31.06 | 31.06 | 165,029 |
29 Feb 2024 | 31.06 | 31.16 | 31.06 | 31.16 | 31.16 | 102,000 |
27 Feb 2024 | 31.40 | 31.40 | 31.12 | 31.20 | 31.20 | 151,002 |
26 Feb 2024 | 31.18 | 31.30 | 31.18 | 31.30 | 31.30 | 147,000 |
23 Feb 2024 | 31.12 | 31.26 | 31.12 | 31.21 | 31.21 | 137,045 |
22 Feb 2024 | 31.02 | 31.02 | 30.80 | 30.94 | 30.94 | 136,100 |
21 Feb 2024 | 30.65 | 30.76 | 30.64 | 30.70 | 30.70 | 145,095 |
20 Feb 2024 | 30.78 | 30.80 | 30.74 | 30.80 | 30.80 | 125,039 |
19 Feb 2024 | 30.75 | 30.75 | 30.73 | 30.74 | 30.74 | 133,042 |
16 Feb 2024 | 30.76 | 30.77 | 30.69 | 30.69 | 30.69 | 153,020 |
15 Feb 2024 | 30.09 | 30.70 | 30.00 | 30.70 | 30.70 | 231,028 |
05 Feb 2024 | 29.78 | 29.83 | 29.75 | 29.83 | 29.83 | 111,000 |
02 Feb 2024 | 29.65 | 29.84 | 29.65 | 29.84 | 29.84 | 110,000 |
01 Feb 2024 | 29.48 | 29.48 | 29.27 | 29.41 | 29.41 | 113,105 |
31 Jan 2024 | 29.61 | 29.61 | 29.47 | 29.48 | 29.48 | 107,000 |
30 Jan 2024 | 29.71 | 29.77 | 29.68 | 29.68 | 29.68 | 108,074 |
29 Jan 2024 | 29.70 | 29.81 | 29.70 | 29.81 | 29.81 | 113,000 |
26 Jan 2024 | 29.68 | 29.74 | 29.65 | 29.65 | 29.65 | 131,130 |
25 Jan 2024 | 29.73 | 29.78 | 29.65 | 29.77 | 29.77 | 129,018 |
24 Jan 2024 | 29.71 | 29.71 | 29.66 | 29.66 | 29.66 | 107,000 |
23 Jan 2024 | 29.74 | 29.75 | 29.70 | 29.70 | 29.70 | 123,000 |
22 Jan 2024 | 29.84 | 29.91 | 29.76 | 29.77 | 29.77 | 213,500 |
19 Jan 2024 | 28.97 | 29.41 | 28.97 | 29.41 | 29.41 | 159,024 |
18 Jan 2024 | 28.41 | 28.45 | 28.36 | 28.40 | 28.40 | 122,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |