Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 35.07 | 35.12 | 34.96 | 35.08 | 35.08 | 11,300 |
13 Jun 2024 | 35.62 | 35.62 | 35.31 | 35.58 | 35.58 | 25,500 |
12 Jun 2024 | 36.41 | 36.41 | 35.85 | 35.98 | 35.98 | 9,300 |
11 Jun 2024 | 35.32 | 35.52 | 35.19 | 35.50 | 35.50 | 15,900 |
10 Jun 2024 | 35.41 | 35.65 | 35.32 | 35.54 | 35.54 | 44,100 |
07 Jun 2024 | 35.55 | 35.88 | 35.55 | 35.65 | 35.65 | 11,200 |
06 Jun 2024 | 35.88 | 35.94 | 35.86 | 35.89 | 35.89 | 3,600 |
05 Jun 2024 | 35.85 | 35.96 | 35.72 | 35.95 | 35.95 | 6,500 |
04 Jun 2024 | 36.01 | 36.01 | 35.63 | 35.63 | 35.63 | 23,500 |
03 Jun 2024 | 36.56 | 36.56 | 36.24 | 36.35 | 36.35 | 4,600 |
31 May 2024 | 36.33 | 36.49 | 36.06 | 36.48 | 36.48 | 11,200 |
30 May 2024 | 35.74 | 36.26 | 35.74 | 36.17 | 36.17 | 4,000 |
29 May 2024 | 35.93 | 35.94 | 35.67 | 35.70 | 35.70 | 12,800 |
28 May 2024 | 36.36 | 36.36 | 36.10 | 36.17 | 36.17 | 3,100 |
24 May 2024 | 36.12 | 36.25 | 36.12 | 36.25 | 36.25 | 3,600 |
23 May 2024 | 36.28 | 36.32 | 35.86 | 35.95 | 35.95 | 3,700 |
22 May 2024 | 36.41 | 36.65 | 36.32 | 36.40 | 36.40 | 6,400 |
21 May 2024 | 36.63 | 36.67 | 36.56 | 36.66 | 36.66 | 6,000 |
20 May 2024 | 36.64 | 36.87 | 36.64 | 36.83 | 36.83 | 7,700 |
17 May 2024 | 36.63 | 36.64 | 36.52 | 36.56 | 36.56 | 14,400 |
16 May 2024 | 36.70 | 36.70 | 36.58 | 36.58 | 36.58 | 36,800 |
15 May 2024 | 36.92 | 36.92 | 36.65 | 36.75 | 36.75 | 8,200 |
14 May 2024 | 36.52 | 36.52 | 36.38 | 36.52 | 36.52 | 2,100 |
13 May 2024 | 36.47 | 36.47 | 36.24 | 36.24 | 36.24 | 10,800 |
10 May 2024 | 36.40 | 36.44 | 36.25 | 36.41 | 36.41 | 6,700 |
09 May 2024 | 36.35 | 36.53 | 36.28 | 36.50 | 36.50 | 7,900 |
08 May 2024 | 36.14 | 36.25 | 36.03 | 36.20 | 36.20 | 6,100 |
07 May 2024 | 36.57 | 36.60 | 36.42 | 36.42 | 36.42 | 8,800 |
06 May 2024 | 36.76 | 36.76 | 36.60 | 36.62 | 36.62 | 7,300 |
03 May 2024 | 36.69 | 36.69 | 36.36 | 36.46 | 36.46 | 3,900 |
02 May 2024 | 36.68 | 36.68 | 35.91 | 36.38 | 36.38 | 8,600 |
01 May 2024 | 36.01 | 36.56 | 35.90 | 36.56 | 36.56 | 14,900 |
30 Apr 2024 | 36.43 | 36.43 | 35.81 | 35.81 | 35.81 | 10,400 |
29 Apr 2024 | 37.21 | 37.87 | 36.62 | 36.66 | 36.66 | 11,300 |
26 Apr 2024 | 36.15 | 36.52 | 36.15 | 36.48 | 36.48 | 7,400 |
25 Apr 2024 | 36.13 | 36.20 | 36.10 | 36.15 | 36.15 | 2,900 |
24 Apr 2024 | 36.43 | 36.47 | 36.12 | 36.37 | 36.37 | 11,100 |
23 Apr 2024 | 36.01 | 36.42 | 36.01 | 36.38 | 36.38 | 25,800 |
22 Apr 2024 | 35.87 | 36.04 | 35.79 | 35.81 | 35.81 | 7,400 |
19 Apr 2024 | 35.63 | 35.78 | 35.55 | 35.61 | 35.61 | 10,000 |
18 Apr 2024 | 35.64 | 36.02 | 35.44 | 35.48 | 35.48 | 20,700 |
17 Apr 2024 | 35.88 | 35.88 | 35.60 | 35.62 | 35.62 | 10,200 |
16 Apr 2024 | 35.66 | 35.91 | 35.56 | 35.70 | 35.70 | 8,000 |
15 Apr 2024 | 36.26 | 36.26 | 35.82 | 35.86 | 35.86 | 2,400 |
12 Apr 2024 | 36.74 | 36.74 | 36.15 | 36.19 | 36.19 | 10,400 |
11 Apr 2024 | 36.76 | 36.81 | 36.53 | 36.79 | 36.79 | 5,700 |
10 Apr 2024 | 36.73 | 36.79 | 36.43 | 36.61 | 36.61 | 4,300 |
09 Apr 2024 | 37.37 | 37.37 | 37.22 | 37.35 | 37.35 | 14,600 |
08 Apr 2024 | 37.15 | 37.33 | 37.15 | 37.25 | 37.25 | 14,300 |
05 Apr 2024 | 36.51 | 37.16 | 36.51 | 37.02 | 37.02 | 7,200 |
04 Apr 2024 | 37.83 | 37.83 | 36.85 | 36.88 | 36.88 | 27,500 |
03 Apr 2024 | 37.28 | 37.47 | 37.28 | 37.38 | 37.38 | 6,400 |
02 Apr 2024 | 37.24 | 37.28 | 36.97 | 37.24 | 37.24 | 46,300 |
01 Apr 2024 | 37.91 | 37.91 | 37.53 | 37.53 | 37.53 | 7,700 |
28 Mar 2024 | 37.63 | 37.96 | 37.63 | 37.92 | 37.92 | 24,100 |
27 Mar 2024 | 37.26 | 37.59 | 37.18 | 37.59 | 37.59 | 24,600 |
26 Mar 2024 | 37.22 | 37.24 | 37.05 | 37.05 | 37.05 | 20,500 |
25 Mar 2024 | 37.41 | 37.41 | 37.19 | 37.19 | 37.19 | 5,000 |
22 Mar 2024 | 37.70 | 37.70 | 37.24 | 37.24 | 37.24 | 4,400 |
21 Mar 2024 | 37.51 | 37.72 | 37.51 | 37.68 | 37.68 | 3,900 |
20 Mar 2024 | 36.42 | 37.28 | 36.42 | 37.21 | 37.21 | 9,900 |
19 Mar 2024 | 36.06 | 36.53 | 36.06 | 36.51 | 36.51 | 10,600 |
18 Mar 2024 | 36.31 | 36.31 | 36.08 | 36.08 | 36.08 | 10,200 |
15 Mar 2024 | 36.16 | 36.27 | 36.05 | 36.26 | 36.26 | 7,900 |
14 Mar 2024 | 36.54 | 36.54 | 35.80 | 36.00 | 36.00 | 11,700 |
13 Mar 2024 | 36.56 | 36.70 | 36.41 | 36.42 | 36.42 | 17,100 |
12 Mar 2024 | 36.60 | 37.25 | 36.29 | 36.43 | 36.43 | 32,300 |
11 Mar 2024 | 36.50 | 36.50 | 36.21 | 36.42 | 36.42 | 19,500 |
08 Mar 2024 | 36.96 | 36.96 | 36.41 | 36.45 | 36.45 | 12,100 |
07 Mar 2024 | 36.69 | 36.80 | 36.56 | 36.56 | 36.56 | 12,200 |
06 Mar 2024 | 36.41 | 36.49 | 36.28 | 36.37 | 36.37 | 19,600 |
05 Mar 2024 | 36.39 | 36.55 | 36.12 | 36.25 | 36.25 | 34,700 |
04 Mar 2024 | 36.64 | 36.72 | 36.51 | 36.51 | 36.51 | 21,300 |
01 Mar 2024 | 36.25 | 36.65 | 36.22 | 36.61 | 36.61 | 48,400 |
29 Feb 2024 | 36.31 | 36.45 | 36.24 | 36.37 | 36.37 | 15,700 |
28 Feb 2024 | 36.30 | 36.30 | 35.99 | 35.99 | 35.99 | 11,100 |
27 Feb 2024 | 36.20 | 36.28 | 36.12 | 36.23 | 36.23 | 23,700 |
26 Feb 2024 | 36.04 | 36.13 | 35.92 | 36.10 | 36.10 | 19,000 |
23 Feb 2024 | 35.90 | 36.20 | 35.84 | 36.11 | 36.11 | 22,700 |
22 Feb 2024 | 35.72 | 35.90 | 35.72 | 35.85 | 35.85 | 19,000 |
21 Feb 2024 | 35.76 | 35.79 | 35.51 | 35.59 | 35.59 | 45,000 |
20 Feb 2024 | 35.38 | 35.53 | 35.38 | 35.44 | 35.44 | 21,500 |
16 Feb 2024 | 36.21 | 36.21 | 35.73 | 35.76 | 35.76 | 19,200 |
15 Feb 2024 | 35.78 | 36.18 | 35.61 | 36.15 | 36.15 | 21,600 |
14 Feb 2024 | 35.24 | 35.52 | 35.02 | 35.49 | 35.49 | 27,100 |
13 Feb 2024 | 35.15 | 35.44 | 34.96 | 35.02 | 35.02 | 11,600 |
12 Feb 2024 | 36.13 | 36.61 | 36.13 | 36.50 | 36.50 | 21,800 |
09 Feb 2024 | 35.64 | 35.99 | 35.60 | 35.96 | 35.96 | 51,400 |
08 Feb 2024 | 35.74 | 35.74 | 35.33 | 35.68 | 35.68 | 7,600 |
07 Feb 2024 | 35.36 | 35.61 | 35.35 | 35.48 | 35.48 | 12,100 |
06 Feb 2024 | 35.53 | 35.56 | 35.28 | 35.36 | 35.36 | 13,100 |
05 Feb 2024 | 35.51 | 35.62 | 35.27 | 35.48 | 35.48 | 18,400 |
02 Feb 2024 | 35.69 | 36.01 | 35.63 | 35.87 | 35.87 | 35,300 |
01 Feb 2024 | 35.67 | 35.96 | 35.48 | 35.94 | 35.94 | 29,500 |
31 Jan 2024 | 36.18 | 36.43 | 35.57 | 35.57 | 35.57 | 17,800 |
30 Jan 2024 | 36.32 | 36.45 | 36.22 | 36.40 | 36.40 | 31,000 |
29 Jan 2024 | 36.11 | 36.38 | 36.07 | 36.38 | 36.38 | 10,100 |
26 Jan 2024 | 36.27 | 36.33 | 36.05 | 36.23 | 36.23 | 11,700 |
25 Jan 2024 | 36.10 | 36.10 | 35.87 | 36.03 | 36.03 | 13,700 |
24 Jan 2024 | 36.41 | 36.41 | 35.69 | 35.75 | 35.75 | 29,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |