Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 37.36 | 37.36 | 36.66 | 37.10 | 37.10 | 1,060,900 |
13 Jun 2024 | 37.72 | 37.76 | 37.30 | 37.70 | 37.70 | 790,900 |
12 Jun 2024 | 37.88 | 38.24 | 37.66 | 37.78 | 37.78 | 2,626,500 |
11 Jun 2024 | 37.28 | 37.28 | 36.96 | 37.21 | 37.21 | 1,140,600 |
10 Jun 2024 | 37.19 | 37.50 | 37.12 | 37.48 | 37.48 | 884,500 |
07 Jun 2024 | 37.27 | 37.58 | 37.13 | 37.31 | 37.31 | 952,100 |
06 Jun 2024 | 37.81 | 37.85 | 37.28 | 37.45 | 37.45 | 993,400 |
05 Jun 2024 | 37.56 | 37.88 | 37.36 | 37.85 | 37.85 | 883,600 |
04 Jun 2024 | 37.86 | 37.86 | 37.21 | 37.38 | 37.38 | 1,356,400 |
03 Jun 2024 | 38.90 | 38.93 | 37.63 | 38.01 | 38.01 | 1,724,600 |
31 May 2024 | 38.60 | 38.74 | 37.98 | 38.70 | 38.70 | 1,261,300 |
30 May 2024 | 38.15 | 38.51 | 38.12 | 38.42 | 38.42 | 2,623,700 |
29 May 2024 | 38.26 | 38.35 | 38.06 | 38.07 | 38.07 | 2,502,100 |
28 May 2024 | 39.16 | 39.23 | 38.50 | 38.61 | 38.61 | 2,935,000 |
24 May 2024 | 38.96 | 39.14 | 38.81 | 39.11 | 39.11 | 734,200 |
23 May 2024 | 39.29 | 39.31 | 38.67 | 38.76 | 38.76 | 1,144,100 |
22 May 2024 | 39.21 | 39.35 | 38.92 | 39.15 | 39.15 | 740,700 |
21 May 2024 | 39.09 | 39.28 | 38.99 | 39.27 | 39.27 | 671,900 |
20 May 2024 | 39.00 | 39.37 | 39.00 | 39.23 | 39.23 | 1,166,400 |
17 May 2024 | 38.97 | 39.13 | 38.86 | 38.98 | 38.98 | 1,179,300 |
16 May 2024 | 39.57 | 39.65 | 38.94 | 38.95 | 38.95 | 1,637,200 |
15 May 2024 | 39.47 | 39.70 | 39.44 | 39.67 | 39.67 | 981,100 |
14 May 2024 | 39.31 | 39.38 | 39.04 | 39.20 | 39.20 | 758,400 |
13 May 2024 | 39.59 | 39.62 | 39.12 | 39.15 | 39.15 | 1,007,500 |
10 May 2024 | 39.48 | 39.51 | 39.24 | 39.38 | 39.38 | 748,200 |
09 May 2024 | 38.90 | 39.31 | 38.81 | 39.31 | 39.31 | 2,141,200 |
08 May 2024 | 38.54 | 38.84 | 38.45 | 38.83 | 38.83 | 1,644,200 |
07 May 2024 | 38.75 | 38.86 | 38.62 | 38.64 | 38.64 | 2,244,400 |
06 May 2024 | 38.59 | 38.81 | 38.48 | 38.74 | 38.74 | 831,400 |
03 May 2024 | 38.39 | 38.50 | 38.12 | 38.29 | 38.29 | 797,700 |
02 May 2024 | 37.65 | 37.97 | 37.27 | 37.93 | 37.93 | 1,353,100 |
01 May 2024 | 37.51 | 38.04 | 37.23 | 37.40 | 37.40 | 1,141,000 |
30 Apr 2024 | 38.14 | 38.31 | 37.46 | 37.49 | 37.49 | 913,000 |
29 Apr 2024 | 38.25 | 38.38 | 38.10 | 38.31 | 38.31 | 625,200 |
26 Apr 2024 | 37.92 | 38.24 | 37.83 | 38.13 | 38.13 | 775,300 |
25 Apr 2024 | 37.35 | 37.86 | 37.01 | 37.76 | 37.76 | 5,393,300 |
24 Apr 2024 | 37.83 | 38.16 | 37.37 | 37.66 | 37.66 | 1,543,600 |
23 Apr 2024 | 37.53 | 38.02 | 37.49 | 37.89 | 37.89 | 3,245,500 |
22 Apr 2024 | 37.50 | 37.81 | 37.22 | 37.54 | 37.54 | 877,900 |
19 Apr 2024 | 37.38 | 37.67 | 37.08 | 37.29 | 37.29 | 1,302,000 |
18 Apr 2024 | 37.70 | 37.91 | 37.28 | 37.36 | 37.36 | 1,892,700 |
17 Apr 2024 | 38.09 | 38.12 | 37.32 | 37.44 | 37.44 | 1,689,100 |
16 Apr 2024 | 37.91 | 38.00 | 37.53 | 37.84 | 37.84 | 1,370,000 |
15 Apr 2024 | 38.86 | 38.99 | 37.96 | 38.10 | 38.10 | 1,522,700 |
12 Apr 2024 | 38.64 | 38.78 | 38.19 | 38.36 | 38.36 | 1,058,600 |
11 Apr 2024 | 38.89 | 39.00 | 38.56 | 38.83 | 38.83 | 1,698,000 |
10 Apr 2024 | 38.75 | 39.14 | 38.50 | 38.81 | 38.81 | 1,327,000 |
09 Apr 2024 | 39.80 | 39.84 | 38.99 | 39.44 | 39.44 | 4,370,300 |
08 Apr 2024 | 39.84 | 39.93 | 39.61 | 39.65 | 39.65 | 1,000,900 |
05 Apr 2024 | 39.30 | 39.79 | 39.27 | 39.72 | 39.72 | 1,109,200 |
04 Apr 2024 | 39.95 | 39.99 | 39.03 | 39.19 | 39.19 | 1,742,300 |
03 Apr 2024 | 39.22 | 39.68 | 39.13 | 39.60 | 39.60 | 1,095,000 |
02 Apr 2024 | 39.35 | 39.40 | 38.99 | 39.21 | 39.21 | 1,294,200 |
01 Apr 2024 | 39.91 | 39.94 | 39.46 | 39.51 | 39.51 | 2,040,800 |
28 Mar 2024 | 39.83 | 39.93 | 39.67 | 39.81 | 39.81 | 2,185,000 |
27 Mar 2024 | 39.49 | 39.75 | 39.34 | 39.75 | 39.75 | 1,504,400 |
26 Mar 2024 | 39.24 | 39.32 | 39.14 | 39.16 | 39.16 | 1,773,900 |
25 Mar 2024 | 39.35 | 39.49 | 39.13 | 39.15 | 39.15 | 1,272,600 |
22 Mar 2024 | 39.54 | 39.65 | 39.33 | 39.37 | 39.37 | 2,372,200 |
21 Mar 2024 | 39.28 | 39.62 | 39.16 | 39.57 | 39.57 | 1,852,900 |
20 Mar 2024 | 38.60 | 39.16 | 38.48 | 39.04 | 39.04 | 2,206,400 |
19 Mar 2024 | 38.18 | 38.54 | 38.12 | 38.52 | 38.52 | 718,700 |
18 Mar 2024 | 38.27 | 38.46 | 38.19 | 38.21 | 38.21 | 650,600 |
15 Mar 2024 | 37.92 | 38.28 | 37.83 | 38.14 | 38.14 | 679,900 |
14 Mar 2024 | 38.33 | 38.38 | 37.72 | 38.02 | 38.02 | 644,500 |
13 Mar 2024 | 38.25 | 38.42 | 38.15 | 38.28 | 38.28 | 873,700 |
12 Mar 2024 | 38.00 | 38.26 | 37.83 | 38.24 | 38.24 | 931,000 |
11 Mar 2024 | 38.18 | 38.22 | 37.63 | 38.01 | 38.01 | 3,982,700 |
08 Mar 2024 | 38.50 | 38.73 | 38.16 | 38.28 | 38.28 | 610,100 |
07 Mar 2024 | 38.35 | 38.53 | 38.26 | 38.47 | 38.47 | 1,849,900 |
06 Mar 2024 | 37.99 | 38.19 | 37.94 | 38.01 | 38.01 | 2,179,700 |
05 Mar 2024 | 38.05 | 38.17 | 37.63 | 37.80 | 37.80 | 1,235,500 |
04 Mar 2024 | 38.02 | 38.39 | 38.02 | 38.16 | 38.16 | 1,375,300 |
01 Mar 2024 | 37.74 | 38.00 | 37.72 | 37.96 | 37.96 | 1,173,200 |
29 Feb 2024 | 37.71 | 37.80 | 37.48 | 37.72 | 37.72 | 927,800 |
28 Feb 2024 | 37.25 | 37.56 | 37.20 | 37.46 | 37.46 | 989,100 |
27 Feb 2024 | 37.34 | 37.41 | 37.17 | 37.33 | 37.33 | 915,400 |
26 Feb 2024 | 37.11 | 37.28 | 36.92 | 37.18 | 37.18 | 880,600 |
23 Feb 2024 | 36.98 | 37.16 | 36.84 | 37.09 | 37.09 | 807,900 |
22 Feb 2024 | 36.53 | 36.90 | 36.48 | 36.83 | 36.83 | 923,200 |
21 Feb 2024 | 36.13 | 36.29 | 36.02 | 36.29 | 36.29 | 683,400 |
20 Feb 2024 | 36.15 | 36.23 | 35.99 | 36.09 | 36.09 | 1,002,700 |
16 Feb 2024 | 36.51 | 36.77 | 36.40 | 36.40 | 36.40 | 740,100 |
15 Feb 2024 | 36.20 | 36.57 | 36.20 | 36.51 | 36.51 | 1,200,000 |
14 Feb 2024 | 35.73 | 36.21 | 35.72 | 36.11 | 36.11 | 1,210,400 |
13 Feb 2024 | 35.60 | 35.74 | 35.24 | 35.49 | 35.49 | 1,805,300 |
12 Feb 2024 | 36.05 | 36.46 | 36.05 | 36.29 | 36.29 | 777,200 |
09 Feb 2024 | 35.95 | 36.12 | 35.82 | 36.11 | 36.11 | 511,800 |
08 Feb 2024 | 35.68 | 35.90 | 35.63 | 35.86 | 35.86 | 684,600 |
07 Feb 2024 | 35.42 | 35.80 | 35.31 | 35.64 | 35.64 | 1,127,400 |
06 Feb 2024 | 35.00 | 35.16 | 34.92 | 35.16 | 35.16 | 948,500 |
05 Feb 2024 | 35.13 | 35.13 | 34.72 | 34.95 | 34.95 | 637,600 |
02 Feb 2024 | 34.96 | 35.54 | 34.75 | 35.36 | 35.36 | 1,007,300 |
01 Feb 2024 | 34.68 | 35.20 | 34.53 | 35.20 | 35.20 | 959,900 |
31 Jan 2024 | 34.91 | 34.94 | 34.29 | 34.32 | 34.32 | 1,162,100 |
30 Jan 2024 | 34.52 | 34.99 | 34.50 | 34.95 | 34.95 | 1,746,700 |
29 Jan 2024 | 34.16 | 34.68 | 34.11 | 34.66 | 34.66 | 558,400 |
26 Jan 2024 | 34.34 | 34.45 | 34.15 | 34.20 | 34.20 | 526,900 |
25 Jan 2024 | 34.09 | 34.32 | 33.99 | 34.30 | 34.30 | 858,200 |
24 Jan 2024 | 34.24 | 34.30 | 33.72 | 33.74 | 33.74 | 1,093,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |