Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 38.15 | 38.47 | 36.48 | 37.10 | 37.10 | 1,361,900 |
14 June 2024 | 39.34 | 39.50 | 37.90 | 38.62 | 38.62 | 844,900 |
13 June 2024 | 39.71 | 40.30 | 39.47 | 39.74 | 39.74 | 743,200 |
12 June 2024 | 40.02 | 40.70 | 39.43 | 39.99 | 39.99 | 1,133,000 |
11 June 2024 | 39.71 | 39.71 | 38.63 | 39.02 | 39.02 | 1,025,500 |
10 June 2024 | 39.83 | 40.41 | 39.20 | 39.86 | 39.86 | 986,600 |
07 June 2024 | 39.53 | 40.54 | 39.07 | 40.34 | 40.34 | 730,000 |
06 June 2024 | 40.36 | 40.54 | 39.39 | 40.15 | 40.15 | 1,348,300 |
05 June 2024 | 39.92 | 41.05 | 39.19 | 40.68 | 40.68 | 1,015,200 |
04 June 2024 | 40.09 | 40.80 | 39.57 | 39.78 | 39.78 | 1,050,000 |
03 June 2024 | 38.40 | 41.21 | 38.28 | 40.17 | 40.17 | 1,232,700 |
31 May 2024 | 38.51 | 39.25 | 37.90 | 38.33 | 38.33 | 1,266,900 |
30 May 2024 | 37.92 | 38.70 | 37.84 | 38.17 | 38.17 | 849,700 |
29 May 2024 | 37.29 | 37.84 | 36.60 | 37.71 | 37.71 | 1,207,600 |
28 May 2024 | 38.42 | 38.65 | 37.47 | 37.90 | 37.90 | 1,410,400 |
24 May 2024 | 38.32 | 38.66 | 37.85 | 37.95 | 37.95 | 806,000 |
23 May 2024 | 39.87 | 40.36 | 37.77 | 38.13 | 38.13 | 1,796,800 |
22 May 2024 | 39.66 | 40.63 | 39.30 | 39.77 | 39.77 | 995,500 |
21 May 2024 | 39.79 | 39.99 | 37.78 | 39.66 | 39.66 | 1,327,800 |
20 May 2024 | 39.47 | 40.07 | 38.97 | 40.03 | 40.03 | 2,255,000 |
17 May 2024 | 39.38 | 39.80 | 38.70 | 39.41 | 39.41 | 1,118,300 |
16 May 2024 | 39.52 | 39.98 | 38.59 | 38.99 | 38.99 | 1,005,100 |
15 May 2024 | 38.10 | 39.93 | 38.08 | 39.39 | 39.39 | 1,343,400 |
14 May 2024 | 37.31 | 37.98 | 36.92 | 37.38 | 37.38 | 947,200 |
13 May 2024 | 37.52 | 37.92 | 36.80 | 37.17 | 37.17 | 1,453,300 |
10 May 2024 | 37.41 | 37.72 | 36.91 | 37.25 | 37.25 | 1,013,300 |
09 May 2024 | 39.25 | 39.25 | 36.92 | 37.45 | 37.45 | 1,234,600 |
08 May 2024 | 38.07 | 38.96 | 38.04 | 38.31 | 38.31 | 916,400 |
07 May 2024 | 39.05 | 39.31 | 38.38 | 38.88 | 38.88 | 925,100 |
06 May 2024 | 40.01 | 40.01 | 38.37 | 39.05 | 39.05 | 1,388,300 |
03 May 2024 | 40.00 | 40.21 | 39.10 | 40.20 | 40.20 | 789,800 |
02 May 2024 | 39.03 | 39.60 | 38.32 | 39.19 | 39.19 | 1,218,500 |
01 May 2024 | 37.24 | 39.49 | 37.09 | 38.82 | 38.82 | 1,439,600 |
30 Apr 2024 | 36.88 | 37.69 | 36.50 | 37.28 | 37.28 | 1,091,800 |
29 Apr 2024 | 36.20 | 37.22 | 36.11 | 37.11 | 37.11 | 1,248,100 |
26 Apr 2024 | 35.38 | 36.36 | 34.65 | 35.96 | 35.96 | 1,213,700 |
25 Apr 2024 | 34.94 | 35.83 | 34.68 | 35.33 | 35.33 | 1,192,500 |
24 Apr 2024 | 36.28 | 36.50 | 35.15 | 35.59 | 35.59 | 1,283,500 |
23 Apr 2024 | 36.45 | 37.87 | 36.17 | 36.26 | 36.26 | 1,366,400 |
22 Apr 2024 | 35.31 | 36.71 | 34.87 | 36.43 | 36.43 | 916,300 |
19 Apr 2024 | 36.01 | 36.37 | 34.23 | 34.92 | 34.92 | 1,243,700 |
18 Apr 2024 | 36.66 | 37.19 | 35.79 | 35.83 | 35.83 | 1,059,300 |
17 Apr 2024 | 36.49 | 37.56 | 36.07 | 36.82 | 36.82 | 1,152,900 |
16 Apr 2024 | 35.25 | 36.62 | 35.03 | 36.25 | 36.25 | 1,191,700 |
15 Apr 2024 | 35.99 | 36.55 | 34.63 | 35.54 | 35.54 | 1,157,900 |
12 Apr 2024 | 37.79 | 37.97 | 35.21 | 36.07 | 36.07 | 1,634,600 |
11 Apr 2024 | 36.69 | 38.73 | 35.60 | 37.41 | 37.41 | 2,506,500 |
10 Apr 2024 | 33.98 | 37.50 | 33.62 | 36.50 | 36.50 | 4,427,200 |
09 Apr 2024 | 32.29 | 33.50 | 31.91 | 32.99 | 32.99 | 1,949,800 |
08 Apr 2024 | 31.57 | 32.02 | 31.05 | 31.91 | 31.91 | 863,300 |
05 Apr 2024 | 30.09 | 31.35 | 29.55 | 31.27 | 31.27 | 723,800 |
04 Apr 2024 | 31.60 | 32.17 | 29.74 | 30.14 | 30.14 | 1,079,700 |
03 Apr 2024 | 30.64 | 31.50 | 30.31 | 31.39 | 31.39 | 1,161,000 |
02 Apr 2024 | 30.98 | 31.06 | 30.01 | 30.92 | 30.92 | 1,042,600 |
01 Apr 2024 | 32.08 | 32.34 | 31.43 | 31.68 | 31.68 | 713,200 |
28 Mar 2024 | 31.58 | 32.48 | 31.33 | 32.23 | 32.23 | 1,038,100 |
27 Mar 2024 | 30.41 | 31.74 | 30.02 | 31.72 | 31.72 | 931,000 |
26 Mar 2024 | 30.62 | 30.75 | 29.77 | 30.00 | 30.00 | 901,200 |
25 Mar 2024 | 30.99 | 31.18 | 30.15 | 30.36 | 30.36 | 833,800 |
22 Mar 2024 | 32.41 | 32.47 | 30.83 | 30.87 | 30.87 | 641,800 |
21 Mar 2024 | 31.70 | 32.67 | 31.20 | 32.43 | 32.43 | 1,417,200 |
20 Mar 2024 | 30.67 | 31.26 | 30.26 | 31.12 | 31.12 | 2,698,500 |
19 Mar 2024 | 30.78 | 31.27 | 30.39 | 30.80 | 30.80 | 1,223,900 |
18 Mar 2024 | 31.93 | 32.17 | 30.86 | 30.94 | 30.94 | 2,380,200 |
15 Mar 2024 | 31.65 | 32.60 | 31.26 | 31.83 | 31.83 | 4,394,700 |
14 Mar 2024 | 33.25 | 33.53 | 31.52 | 31.98 | 31.98 | 1,792,200 |
13 Mar 2024 | 33.57 | 33.76 | 32.67 | 33.25 | 33.25 | 3,584,600 |
12 Mar 2024 | 32.57 | 34.59 | 32.24 | 33.55 | 33.55 | 2,550,900 |
11 Mar 2024 | 32.82 | 34.11 | 32.40 | 32.92 | 32.92 | 2,695,600 |
08 Mar 2024 | 32.17 | 33.04 | 31.73 | 32.25 | 32.25 | 1,133,800 |
07 Mar 2024 | 31.16 | 31.69 | 30.48 | 31.53 | 31.53 | 1,203,400 |
06 Mar 2024 | 30.30 | 30.91 | 29.84 | 30.88 | 30.88 | 1,148,400 |
05 Mar 2024 | 29.17 | 30.03 | 29.15 | 29.94 | 29.94 | 1,138,500 |
04 Mar 2024 | 29.84 | 30.22 | 29.00 | 29.50 | 29.50 | 882,700 |
01 Mar 2024 | 29.79 | 30.74 | 29.54 | 29.80 | 29.80 | 1,384,200 |
29 Feb 2024 | 30.69 | 30.99 | 29.32 | 29.48 | 29.48 | 1,309,000 |
28 Feb 2024 | 30.35 | 31.91 | 29.64 | 29.96 | 29.96 | 1,673,500 |
27 Feb 2024 | 31.64 | 32.28 | 30.12 | 30.62 | 30.62 | 5,671,900 |
26 Feb 2024 | 29.86 | 30.68 | 29.62 | 30.38 | 30.38 | 851,400 |
23 Feb 2024 | 29.17 | 29.96 | 28.95 | 29.74 | 29.74 | 670,300 |
22 Feb 2024 | 29.14 | 29.41 | 28.65 | 29.05 | 29.05 | 733,000 |
21 Feb 2024 | 28.83 | 29.26 | 28.43 | 29.17 | 29.17 | 809,300 |
20 Feb 2024 | 29.10 | 29.73 | 28.98 | 29.17 | 29.17 | 1,335,000 |
16 Feb 2024 | 29.41 | 29.73 | 28.91 | 29.51 | 29.51 | 1,015,600 |
15 Feb 2024 | 30.00 | 30.74 | 29.35 | 29.48 | 29.48 | 1,517,100 |
14 Feb 2024 | 29.49 | 30.10 | 29.32 | 29.72 | 29.72 | 1,001,300 |
13 Feb 2024 | 29.15 | 30.15 | 28.52 | 29.00 | 29.00 | 2,374,500 |
12 Feb 2024 | 30.40 | 30.96 | 29.98 | 30.57 | 30.57 | 1,087,200 |
09 Feb 2024 | 30.50 | 31.23 | 30.00 | 30.44 | 30.44 | 1,173,600 |
08 Feb 2024 | 30.01 | 31.20 | 29.56 | 30.38 | 30.38 | 883,700 |
07 Feb 2024 | 29.78 | 30.30 | 29.13 | 30.03 | 30.03 | 1,350,700 |
06 Feb 2024 | 30.00 | 30.74 | 29.43 | 29.84 | 29.84 | 1,074,900 |
05 Feb 2024 | 27.96 | 30.47 | 27.80 | 30.09 | 30.09 | 1,493,500 |
02 Feb 2024 | 27.87 | 28.50 | 27.46 | 28.46 | 28.46 | 1,098,100 |
01 Feb 2024 | 27.84 | 28.41 | 27.40 | 28.26 | 28.26 | 625,600 |
31 Jan 2024 | 28.22 | 28.86 | 27.66 | 27.75 | 27.75 | 913,000 |
30 Jan 2024 | 28.58 | 28.72 | 27.89 | 28.25 | 28.25 | 928,500 |
29 Jan 2024 | 27.72 | 28.96 | 26.95 | 28.88 | 28.88 | 832,300 |
26 Jan 2024 | 27.78 | 28.58 | 27.53 | 27.75 | 27.75 | 736,700 |
25 Jan 2024 | 28.08 | 28.66 | 27.52 | 27.97 | 27.97 | 1,554,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |