Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 35.25 | 35.46 | 35.14 | 35.44 | 35.44 | 428,700 |
Jun 24, 2024 | 35.45 | 35.60 | 35.10 | 35.12 | 35.12 | 873,800 |
Jun 21, 2024 | 35.53 | 35.67 | 35.35 | 35.53 | 35.53 | 413,300 |
Jun 20, 2024 | 36.17 | 36.18 | 35.52 | 35.67 | 35.67 | 1,011,600 |
Jun 18, 2024 | 35.82 | 35.99 | 35.78 | 35.95 | 35.95 | 734,900 |
Jun 17, 2024 | 35.43 | 35.87 | 35.29 | 35.79 | 35.79 | 583,700 |
Jun 14, 2024 | 35.26 | 35.38 | 35.16 | 35.37 | 35.37 | 568,100 |
Jun 13, 2024 | 35.66 | 35.67 | 35.11 | 35.25 | 35.25 | 689,700 |
Jun 12, 2024 | 35.06 | 35.34 | 35.00 | 35.20 | 35.20 | 665,000 |
Jun 11, 2024 | 34.48 | 34.57 | 34.21 | 34.57 | 34.57 | 454,500 |
Jun 10, 2024 | 34.20 | 34.53 | 34.17 | 34.51 | 34.51 | 385,700 |
Jun 07, 2024 | 34.30 | 34.47 | 34.19 | 34.28 | 34.28 | 367,400 |
Jun 06, 2024 | 34.50 | 34.54 | 34.34 | 34.46 | 34.46 | 652,100 |
Jun 05, 2024 | 33.90 | 34.44 | 33.87 | 34.44 | 34.44 | 703,200 |
Jun 04, 2024 | 33.55 | 33.69 | 33.39 | 33.65 | 33.65 | 366,100 |
Jun 03, 2024 | 33.73 | 33.73 | 33.16 | 33.55 | 33.55 | 530,600 |
May 31, 2024 | 33.60 | 33.60 | 32.73 | 33.36 | 33.36 | 783,600 |
May 30, 2024 | 34.00 | 34.01 | 33.33 | 33.43 | 33.43 | 1,112,100 |
May 29, 2024 | 34.12 | 34.34 | 34.08 | 34.24 | 34.24 | 458,500 |
May 28, 2024 | 34.59 | 34.60 | 34.36 | 34.57 | 34.57 | 596,000 |
May 24, 2024 | 34.24 | 34.47 | 34.14 | 34.40 | 34.40 | 521,500 |
May 23, 2024 | 34.81 | 34.81 | 34.01 | 34.16 | 34.16 | 836,300 |
May 22, 2024 | 34.49 | 34.53 | 34.19 | 34.36 | 34.36 | 529,300 |
May 21, 2024 | 34.32 | 34.47 | 34.27 | 34.46 | 34.46 | 452,800 |
May 20, 2024 | 34.33 | 34.55 | 34.27 | 34.53 | 34.53 | 594,700 |
May 17, 2024 | 34.27 | 34.40 | 34.13 | 34.30 | 34.30 | 437,800 |
May 16, 2024 | 34.50 | 34.54 | 34.31 | 34.37 | 34.37 | 551,700 |
May 15, 2024 | 34.03 | 34.50 | 33.92 | 34.46 | 34.46 | 1,032,000 |
May 14, 2024 | 33.51 | 33.83 | 33.51 | 33.81 | 33.81 | 458,000 |
May 13, 2024 | 33.60 | 33.65 | 33.47 | 33.59 | 33.59 | 397,000 |
May 10, 2024 | 33.54 | 33.60 | 33.28 | 33.39 | 33.39 | 407,900 |
May 09, 2024 | 33.32 | 33.43 | 33.20 | 33.36 | 33.36 | 346,700 |
May 08, 2024 | 33.12 | 33.39 | 33.06 | 33.35 | 33.35 | 576,900 |
May 07, 2024 | 33.82 | 33.82 | 33.46 | 33.55 | 33.55 | 413,700 |
May 06, 2024 | 33.35 | 33.65 | 33.32 | 33.65 | 33.65 | 613,000 |
May 03, 2024 | 33.12 | 33.24 | 32.93 | 33.14 | 33.14 | 432,100 |
May 02, 2024 | 32.50 | 32.74 | 32.15 | 32.71 | 32.71 | 368,800 |
May 01, 2024 | 32.00 | 32.60 | 31.87 | 31.97 | 31.97 | 318,000 |
Apr 30, 2024 | 32.58 | 32.68 | 32.06 | 32.09 | 32.09 | 419,400 |
Apr 29, 2024 | 32.79 | 32.79 | 32.56 | 32.76 | 32.76 | 263,800 |
Apr 26, 2024 | 32.60 | 32.76 | 32.40 | 32.65 | 32.65 | 451,100 |
Apr 25, 2024 | 31.80 | 32.25 | 31.59 | 32.19 | 32.19 | 465,000 |
Apr 24, 2024 | 32.67 | 32.73 | 32.23 | 32.46 | 32.46 | 327,400 |
Apr 23, 2024 | 31.97 | 32.40 | 31.93 | 32.33 | 32.33 | 473,900 |
Apr 22, 2024 | 31.66 | 31.94 | 31.42 | 31.78 | 31.78 | 594,400 |
Apr 19, 2024 | 32.07 | 32.08 | 31.34 | 31.46 | 31.46 | 787,400 |
Apr 18, 2024 | 32.54 | 32.66 | 32.18 | 32.25 | 32.25 | 939,700 |
Apr 17, 2024 | 32.97 | 32.97 | 32.34 | 32.42 | 32.42 | 880,200 |
Apr 16, 2024 | 32.73 | 32.96 | 32.57 | 32.79 | 32.79 | 614,100 |
Apr 15, 2024 | 33.75 | 33.75 | 32.72 | 32.81 | 32.81 | 1,267,200 |
Apr 12, 2024 | 33.79 | 33.79 | 33.30 | 33.36 | 33.36 | 720,500 |
Apr 11, 2024 | 33.87 | 34.20 | 33.63 | 34.15 | 34.15 | 899,600 |
Apr 10, 2024 | 33.59 | 33.74 | 33.48 | 33.62 | 33.62 | 684,800 |
Apr 09, 2024 | 34.13 | 34.14 | 33.65 | 34.03 | 34.03 | 567,600 |
Apr 08, 2024 | 34.05 | 34.08 | 33.81 | 33.93 | 33.93 | 384,800 |
Apr 05, 2024 | 33.72 | 34.08 | 33.60 | 33.91 | 33.91 | 539,100 |
Apr 04, 2024 | 34.52 | 34.52 | 33.60 | 33.62 | 33.62 | 855,100 |
Apr 03, 2024 | 33.82 | 34.19 | 33.70 | 34.08 | 34.08 | 614,900 |
Apr 02, 2024 | 33.96 | 34.00 | 33.66 | 33.97 | 33.97 | 613,100 |
Apr 01, 2024 | 34.21 | 34.38 | 33.99 | 34.17 | 34.17 | 1,040,100 |
Mar 28, 2024 | 34.04 | 34.15 | 33.95 | 33.96 | 33.96 | 946,300 |
Mar 27, 2024 | 34.20 | 34.20 | 33.76 | 34.01 | 34.01 | 602,200 |
Mar 26, 2024 | 34.21 | 34.28 | 33.96 | 33.97 | 33.97 | 537,700 |
Mar 25, 2024 | 33.80 | 34.09 | 33.80 | 33.97 | 33.97 | 533,100 |
Mar 22, 2024 | 33.95 | 34.10 | 33.88 | 34.01 | 34.01 | 529,800 |
Mar 21, 2024 | 34.31 | 34.35 | 34.07 | 34.07 | 34.07 | 842,000 |
Mar 20, 2024 | 33.59 | 33.98 | 33.48 | 33.96 | 33.96 | 857,700 |
Mar 19, 2024 | 33.28 | 33.47 | 32.97 | 33.46 | 33.46 | 645,000 |
Mar 18, 2024 | 33.58 | 33.63 | 33.35 | 33.47 | 33.47 | 647,200 |
Mar 15, 2024 | 33.38 | 33.46 | 33.09 | 33.15 | 33.15 | 801,100 |
Mar 14, 2024 | 33.99 | 34.03 | 33.47 | 33.68 | 33.68 | 755,700 |
Mar 13, 2024 | 34.16 | 34.17 | 33.91 | 33.96 | 33.96 | 752,100 |
Mar 12, 2024 | 33.92 | 34.23 | 33.64 | 34.22 | 34.22 | 748,900 |
Mar 11, 2024 | 33.60 | 33.64 | 33.33 | 33.55 | 33.55 | 938,400 |
Mar 08, 2024 | 34.16 | 34.33 | 33.55 | 33.65 | 33.65 | 1,073,900 |
Mar 07, 2024 | 33.81 | 34.11 | 33.59 | 34.02 | 34.02 | 1,200,800 |
Mar 06, 2024 | 33.66 | 33.78 | 33.32 | 33.53 | 33.53 | 690,100 |
Mar 05, 2024 | 33.63 | 33.63 | 32.99 | 33.18 | 33.18 | 1,167,600 |
Mar 04, 2024 | 34.02 | 34.10 | 33.87 | 33.91 | 33.91 | 958,200 |
Mar 01, 2024 | 33.47 | 33.96 | 33.44 | 33.91 | 33.91 | 882,700 |
Feb 29, 2024 | 33.35 | 33.39 | 33.04 | 33.30 | 33.30 | 801,700 |
Feb 28, 2024 | 33.08 | 33.10 | 32.92 | 32.99 | 32.99 | 721,100 |
Feb 27, 2024 | 33.30 | 33.30 | 33.06 | 33.24 | 33.24 | 584,600 |
Feb 26, 2024 | 33.19 | 33.34 | 33.11 | 33.18 | 33.18 | 805,100 |
Feb 23, 2024 | 33.25 | 33.33 | 32.93 | 33.07 | 33.07 | 978,500 |
Feb 22, 2024 | 32.99 | 33.13 | 32.86 | 33.07 | 33.07 | 1,604,200 |
Feb 21, 2024 | 32.07 | 32.14 | 31.85 | 32.13 | 32.13 | 541,600 |
Feb 20, 2024 | 32.48 | 32.55 | 32.00 | 32.28 | 32.28 | 637,400 |
Feb 16, 2024 | 33.08 | 33.09 | 32.60 | 32.61 | 32.61 | 599,700 |
Feb 15, 2024 | 32.98 | 33.05 | 32.79 | 33.04 | 33.04 | 646,100 |
Feb 14, 2024 | 32.55 | 32.88 | 32.48 | 32.86 | 32.86 | 679,700 |
Feb 13, 2024 | 32.14 | 32.40 | 31.91 | 32.13 | 32.13 | 991,200 |
Feb 12, 2024 | 33.03 | 33.19 | 32.79 | 32.86 | 32.86 | 602,100 |
Feb 09, 2024 | 32.67 | 33.02 | 32.66 | 32.97 | 32.97 | 1,115,800 |
Feb 08, 2024 | 32.45 | 32.56 | 32.35 | 32.50 | 32.50 | 373,200 |
Feb 07, 2024 | 32.27 | 32.43 | 32.14 | 32.40 | 32.40 | 637,200 |
Feb 06, 2024 | 32.23 | 32.32 | 31.98 | 32.20 | 32.20 | 598,100 |
Feb 05, 2024 | 32.09 | 32.19 | 31.80 | 32.11 | 32.11 | 607,500 |
Feb 02, 2024 | 31.83 | 32.16 | 31.72 | 32.11 | 32.11 | 753,000 |
Feb 01, 2024 | 31.41 | 31.67 | 31.32 | 31.62 | 31.62 | 435,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |