Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 35.95 | 36.14 | 35.95 | 36.10 | 36.10 | 15,091 |
20 Jun 2024 | 36.09 | 36.20 | 36.09 | 36.19 | 36.19 | 16,000 |
18 Jun 2024 | 36.03 | 36.04 | 35.92 | 35.92 | 35.92 | 22,200 |
17 Jun 2024 | 36.08 | 36.09 | 35.93 | 36.02 | 36.02 | 29,600 |
14 Jun 2024 | 35.97 | 36.01 | 35.87 | 35.88 | 35.88 | 17,400 |
13 Jun 2024 | 36.30 | 36.30 | 36.02 | 36.17 | 36.17 | 13,000 |
12 Jun 2024 | 36.37 | 36.44 | 36.30 | 36.36 | 36.36 | 8,900 |
11 Jun 2024 | 36.31 | 36.38 | 36.19 | 36.29 | 36.29 | 11,500 |
10 Jun 2024 | 36.28 | 36.52 | 36.28 | 36.34 | 36.34 | 22,300 |
07 Jun 2024 | 36.59 | 36.60 | 36.31 | 36.44 | 36.44 | 17,700 |
06 Jun 2024 | 36.66 | 36.76 | 36.66 | 36.70 | 36.70 | 13,600 |
05 Jun 2024 | 36.69 | 36.70 | 36.59 | 36.60 | 36.60 | 15,700 |
04 Jun 2024 | 36.57 | 36.64 | 36.47 | 36.52 | 36.52 | 9,700 |
03 Jun 2024 | 36.69 | 36.77 | 36.52 | 36.55 | 36.55 | 12,100 |
31 May 2024 | 36.81 | 36.86 | 36.64 | 36.86 | 36.86 | 13,300 |
30 May 2024 | 36.69 | 36.87 | 36.65 | 36.65 | 36.65 | 15,600 |
29 May 2024 | 36.78 | 36.85 | 36.74 | 36.85 | 36.85 | 8,600 |
28 May 2024 | 36.76 | 36.91 | 36.71 | 36.87 | 36.87 | 12,900 |
24 May 2024 | 36.65 | 36.82 | 36.65 | 36.82 | 36.82 | 31,200 |
23 May 2024 | 36.64 | 36.74 | 36.60 | 36.60 | 36.60 | 17,600 |
22 May 2024 | 36.79 | 36.84 | 36.62 | 36.67 | 36.67 | 25,900 |
21 May 2024 | 37.01 | 37.03 | 36.90 | 37.01 | 37.01 | 9,100 |
20 May 2024 | 37.08 | 37.08 | 36.96 | 37.02 | 37.02 | 13,300 |
17 May 2024 | 36.81 | 37.08 | 36.81 | 36.95 | 36.95 | 307,400 |
16 May 2024 | 36.87 | 36.90 | 36.74 | 36.78 | 36.78 | 18,000 |
15 May 2024 | 36.67 | 36.85 | 36.67 | 36.84 | 36.84 | 25,300 |
14 May 2024 | 36.67 | 36.70 | 36.61 | 36.66 | 36.66 | 6,400 |
13 May 2024 | 36.78 | 36.78 | 36.61 | 36.61 | 36.61 | 36,900 |
10 May 2024 | 36.92 | 36.92 | 36.60 | 36.69 | 36.69 | 9,200 |
09 May 2024 | 36.58 | 36.72 | 36.58 | 36.68 | 36.68 | 7,400 |
08 May 2024 | 36.87 | 36.87 | 36.51 | 36.55 | 36.55 | 16,400 |
07 May 2024 | 36.55 | 36.62 | 36.53 | 36.59 | 36.59 | 7,800 |
06 May 2024 | 36.51 | 36.62 | 36.41 | 36.62 | 36.62 | 10,200 |
03 May 2024 | 36.45 | 36.49 | 36.34 | 36.47 | 36.47 | 40,400 |
02 May 2024 | 36.51 | 36.51 | 36.36 | 36.36 | 36.36 | 11,600 |
01 May 2024 | 36.58 | 36.62 | 36.40 | 36.40 | 36.40 | 23,200 |
30 Apr 2024 | 36.76 | 36.76 | 36.57 | 36.57 | 36.57 | 18,200 |
29 Apr 2024 | 36.81 | 36.88 | 36.72 | 36.86 | 36.86 | 17,400 |
26 Apr 2024 | 36.86 | 36.97 | 36.86 | 36.97 | 36.97 | 22,000 |
25 Apr 2024 | 36.62 | 36.83 | 36.55 | 36.70 | 36.70 | 30,400 |
24 Apr 2024 | 36.87 | 36.91 | 36.66 | 36.91 | 36.91 | 34,500 |
23 Apr 2024 | 36.74 | 36.92 | 36.74 | 36.90 | 36.90 | 36,100 |
22 Apr 2024 | 36.85 | 36.90 | 36.66 | 36.81 | 36.81 | 32,400 |
19 Apr 2024 | 36.86 | 36.89 | 36.69 | 36.83 | 36.83 | 16,500 |
18 Apr 2024 | 36.88 | 36.98 | 36.82 | 36.91 | 36.91 | 26,200 |
17 Apr 2024 | 37.08 | 37.08 | 36.85 | 36.87 | 36.87 | 15,600 |
16 Apr 2024 | 37.09 | 37.12 | 36.99 | 37.01 | 37.01 | 467,000 |
15 Apr 2024 | 37.33 | 37.34 | 37.11 | 37.16 | 37.16 | 40,800 |
12 Apr 2024 | 37.49 | 37.49 | 37.11 | 37.14 | 37.14 | 7,600 |
11 Apr 2024 | 37.43 | 37.56 | 37.31 | 37.52 | 37.52 | 33,600 |
10 Apr 2024 | 37.18 | 37.35 | 37.18 | 37.25 | 37.25 | 17,500 |
09 Apr 2024 | 37.54 | 37.54 | 37.38 | 37.53 | 37.53 | 17,500 |
08 Apr 2024 | 37.34 | 37.45 | 37.28 | 37.44 | 37.44 | 35,700 |
05 Apr 2024 | 37.20 | 37.38 | 37.20 | 37.35 | 37.35 | 28,300 |
04 Apr 2024 | 37.45 | 37.46 | 37.23 | 37.33 | 37.33 | 21,900 |
03 Apr 2024 | 37.40 | 37.47 | 37.31 | 37.46 | 37.46 | 29,800 |
02 Apr 2024 | 37.35 | 37.45 | 37.25 | 37.45 | 37.45 | 20,300 |
01 Apr 2024 | 37.57 | 37.57 | 37.39 | 37.50 | 37.50 | 47,400 |
28 Mar 2024 | 37.61 | 37.63 | 37.49 | 37.50 | 37.50 | 26,200 |
27 Mar 2024 | 37.39 | 37.50 | 37.32 | 37.40 | 37.40 | 257,000 |
26 Mar 2024 | 37.34 | 37.40 | 37.30 | 37.36 | 37.36 | 12,600 |
25 Mar 2024 | 37.27 | 37.39 | 37.27 | 37.29 | 37.29 | 14,200 |
22 Mar 2024 | 37.40 | 37.40 | 37.08 | 37.08 | 37.08 | 21,600 |
21 Mar 2024 | 37.31 | 37.38 | 37.23 | 37.23 | 37.23 | 9,300 |
20 Mar 2024 | 37.12 | 37.27 | 37.00 | 37.12 | 37.12 | 8,300 |
19 Mar 2024 | 37.06 | 37.10 | 36.97 | 37.02 | 37.02 | 36,000 |
18 Mar 2024 | 37.08 | 37.18 | 37.04 | 37.10 | 37.10 | 21,800 |
15 Mar 2024 | 36.98 | 37.02 | 36.91 | 36.93 | 36.93 | 140,900 |
14 Mar 2024 | 37.17 | 37.17 | 36.82 | 36.99 | 36.99 | 20,000 |
13 Mar 2024 | 36.98 | 37.07 | 36.92 | 36.99 | 36.99 | 21,100 |
12 Mar 2024 | 36.70 | 36.82 | 36.67 | 36.77 | 36.77 | 26,400 |
11 Mar 2024 | 36.73 | 36.74 | 36.59 | 36.63 | 36.63 | 131,600 |
08 Mar 2024 | 36.90 | 36.99 | 36.70 | 36.77 | 36.77 | 23,500 |
07 Mar 2024 | 36.87 | 36.95 | 36.77 | 36.91 | 36.91 | 30,900 |
06 Mar 2024 | 36.70 | 36.93 | 36.70 | 36.79 | 36.79 | 21,700 |
05 Mar 2024 | 36.68 | 36.79 | 36.41 | 36.41 | 36.41 | 23,000 |
04 Mar 2024 | 36.71 | 36.74 | 36.64 | 36.66 | 36.66 | 23,000 |
01 Mar 2024 | 36.67 | 36.85 | 36.58 | 36.77 | 36.77 | 16,400 |
29 Feb 2024 | 36.43 | 36.48 | 36.35 | 36.40 | 36.40 | 24,400 |
28 Feb 2024 | 36.32 | 36.45 | 36.24 | 36.28 | 36.28 | 21,200 |
27 Feb 2024 | 36.38 | 36.49 | 36.34 | 36.34 | 36.34 | 15,400 |
26 Feb 2024 | 36.40 | 36.49 | 36.37 | 36.47 | 36.47 | 18,400 |
23 Feb 2024 | 36.28 | 36.41 | 36.28 | 36.37 | 36.37 | 12,300 |
22 Feb 2024 | 36.20 | 36.35 | 36.20 | 36.26 | 36.26 | 25,500 |
21 Feb 2024 | 35.81 | 36.04 | 35.81 | 36.02 | 36.02 | 19,000 |
20 Feb 2024 | 36.21 | 36.27 | 36.01 | 36.04 | 36.04 | 58,800 |
16 Feb 2024 | 36.27 | 36.39 | 36.19 | 36.31 | 36.31 | 32,300 |
15 Feb 2024 | 36.03 | 36.40 | 36.03 | 36.36 | 36.36 | 24,400 |
14 Feb 2024 | 35.81 | 36.11 | 35.81 | 35.97 | 35.97 | 16,400 |
13 Feb 2024 | 35.75 | 35.89 | 35.66 | 35.72 | 35.72 | 36,300 |
12 Feb 2024 | 35.91 | 36.08 | 35.88 | 36.04 | 36.04 | 11,200 |
09 Feb 2024 | 35.71 | 35.92 | 35.71 | 35.78 | 35.78 | 39,200 |
08 Feb 2024 | 35.59 | 35.70 | 35.50 | 35.69 | 35.69 | 35,600 |
07 Feb 2024 | 35.33 | 35.49 | 35.33 | 35.38 | 35.38 | 11,300 |
06 Feb 2024 | 35.18 | 35.22 | 35.13 | 35.18 | 35.18 | 15,200 |
05 Feb 2024 | 35.09 | 35.25 | 35.06 | 35.07 | 35.07 | 22,200 |
02 Feb 2024 | 35.08 | 35.25 | 35.03 | 35.23 | 35.23 | 36,300 |
01 Feb 2024 | 34.90 | 35.15 | 34.87 | 35.04 | 35.04 | 25,400 |
31 Jan 2024 | 35.07 | 35.09 | 34.86 | 34.86 | 34.86 | 130,600 |
30 Jan 2024 | 35.05 | 35.08 | 34.92 | 35.00 | 35.00 | 242,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |