Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 35.57 | 35.64 | 35.54 | 35.58 | 35.58 | 49,200 |
13 Jun 2024 | 35.70 | 35.78 | 35.65 | 35.68 | 35.68 | 20,800 |
12 Jun 2024 | 35.87 | 35.93 | 35.71 | 35.71 | 35.71 | 137,400 |
11 Jun 2024 | 35.73 | 35.76 | 35.64 | 35.68 | 35.68 | 62,000 |
10 Jun 2024 | 35.74 | 35.77 | 35.68 | 35.77 | 35.77 | 26,500 |
07 Jun 2024 | 36.03 | 36.03 | 35.77 | 35.79 | 35.79 | 121,300 |
06 Jun 2024 | 36.06 | 36.18 | 36.04 | 36.11 | 36.11 | 46,800 |
05 Jun 2024 | 36.13 | 36.13 | 35.97 | 36.03 | 36.03 | 271,300 |
04 Jun 2024 | 36.11 | 36.16 | 36.04 | 36.09 | 36.09 | 22,200 |
03 Jun 2024 | 36.14 | 36.23 | 36.14 | 36.19 | 36.19 | 15,800 |
31 May 2024 | 36.21 | 36.21 | 36.02 | 36.06 | 36.06 | 262,200 |
30 May 2024 | 36.12 | 36.17 | 36.07 | 36.09 | 36.09 | 47,500 |
29 May 2024 | 36.19 | 36.19 | 36.09 | 36.11 | 36.11 | 23,100 |
28 May 2024 | 36.49 | 36.50 | 36.35 | 36.39 | 36.39 | 12,300 |
24 May 2024 | 36.37 | 36.37 | 36.31 | 36.35 | 36.35 | 19,200 |
23 May 2024 | 36.41 | 36.41 | 36.28 | 36.30 | 36.30 | 43,100 |
22 May 2024 | 36.41 | 36.44 | 36.34 | 36.37 | 36.37 | 24,600 |
21 May 2024 | 36.52 | 36.61 | 36.51 | 36.54 | 36.54 | 24,500 |
20 May 2024 | 36.53 | 36.58 | 36.49 | 36.52 | 36.52 | 22,100 |
17 May 2024 | 36.54 | 36.56 | 36.46 | 36.53 | 36.53 | 24,800 |
16 May 2024 | 36.49 | 36.53 | 36.48 | 36.50 | 36.50 | 25,400 |
15 May 2024 | 36.36 | 36.47 | 36.31 | 36.46 | 36.46 | 35,100 |
14 May 2024 | 36.20 | 36.24 | 36.18 | 36.22 | 36.22 | 23,700 |
13 May 2024 | 36.16 | 36.20 | 36.02 | 36.02 | 36.02 | 178,600 |
10 May 2024 | 36.18 | 36.19 | 36.08 | 36.10 | 36.10 | 19,700 |
09 May 2024 | 36.02 | 36.18 | 36.02 | 36.18 | 36.18 | 35,000 |
08 May 2024 | 35.99 | 36.06 | 35.99 | 36.03 | 36.03 | 12,700 |
07 May 2024 | 36.13 | 36.20 | 36.02 | 36.02 | 36.02 | 36,400 |
06 May 2024 | 36.11 | 36.12 | 35.88 | 36.09 | 36.09 | 40,100 |
03 May 2024 | 36.10 | 36.11 | 36.01 | 36.05 | 36.05 | 24,000 |
02 May 2024 | 35.67 | 35.83 | 35.66 | 35.78 | 35.78 | 23,400 |
01 May 2024 | 35.44 | 35.63 | 35.44 | 35.52 | 35.52 | 125,500 |
30 Apr 2024 | 35.57 | 35.57 | 35.38 | 35.39 | 35.39 | 81,800 |
29 Apr 2024 | 35.57 | 35.68 | 35.57 | 35.68 | 35.68 | 29,200 |
26 Apr 2024 | 35.48 | 35.48 | 35.37 | 35.47 | 35.47 | 119,400 |
25 Apr 2024 | 35.38 | 35.47 | 35.35 | 35.43 | 35.43 | 31,000 |
24 Apr 2024 | 35.51 | 35.51 | 35.43 | 35.46 | 35.46 | 54,300 |
23 Apr 2024 | 35.44 | 35.66 | 35.43 | 35.59 | 35.59 | 423,800 |
22 Apr 2024 | 35.36 | 35.46 | 35.36 | 35.42 | 35.42 | 29,400 |
19 Apr 2024 | 35.30 | 35.40 | 35.29 | 35.38 | 35.38 | 51,300 |
18 Apr 2024 | 35.31 | 35.35 | 35.16 | 35.28 | 35.28 | 92,000 |
17 Apr 2024 | 35.23 | 35.34 | 35.23 | 35.30 | 35.30 | 31,800 |
16 Apr 2024 | 35.25 | 35.25 | 35.10 | 35.13 | 35.13 | 56,800 |
15 Apr 2024 | 35.51 | 35.52 | 35.40 | 35.40 | 35.40 | 70,600 |
12 Apr 2024 | 35.64 | 35.66 | 35.61 | 35.63 | 35.63 | 14,600 |
11 Apr 2024 | 35.91 | 35.91 | 35.73 | 35.82 | 35.82 | 51,000 |
10 Apr 2024 | 36.04 | 36.04 | 35.84 | 35.84 | 35.84 | 51,000 |
09 Apr 2024 | 36.32 | 36.34 | 36.24 | 36.26 | 36.26 | 33,000 |
08 Apr 2024 | 36.24 | 36.26 | 36.18 | 36.18 | 36.18 | 23,000 |
05 Apr 2024 | 36.29 | 36.29 | 36.19 | 36.23 | 36.23 | 37,200 |
04 Apr 2024 | 36.32 | 36.36 | 36.22 | 36.24 | 36.24 | 23,300 |
03 Apr 2024 | 36.00 | 36.18 | 36.00 | 36.15 | 36.15 | 36,200 |
02 Apr 2024 | 35.88 | 35.99 | 35.88 | 35.97 | 35.97 | 84,500 |
01 Apr 2024 | 36.13 | 36.13 | 35.87 | 35.87 | 35.87 | 61,500 |
28 Mar 2024 | 36.07 | 36.14 | 36.07 | 36.08 | 36.08 | 31,100 |
27 Mar 2024 | 36.09 | 36.13 | 36.05 | 36.12 | 36.12 | 32,500 |
26 Mar 2024 | 36.16 | 36.16 | 36.06 | 36.09 | 36.09 | 123,800 |
25 Mar 2024 | 36.16 | 36.19 | 36.13 | 36.17 | 36.17 | 25,200 |
22 Mar 2024 | 36.13 | 36.15 | 36.03 | 36.05 | 36.05 | 257,200 |
21 Mar 2024 | 36.25 | 36.26 | 36.14 | 36.17 | 36.17 | 260,400 |
20 Mar 2024 | 36.05 | 36.26 | 36.04 | 36.25 | 36.25 | 30,200 |
19 Mar 2024 | 36.07 | 36.08 | 35.99 | 36.06 | 36.06 | 49,000 |
18 Mar 2024 | 36.25 | 36.25 | 36.06 | 36.07 | 36.07 | 22,100 |
15 Mar 2024 | 36.31 | 36.33 | 36.26 | 36.26 | 36.26 | 45,400 |
14 Mar 2024 | 36.43 | 36.43 | 36.28 | 36.33 | 36.33 | 102,500 |
13 Mar 2024 | 36.37 | 36.45 | 36.34 | 36.40 | 36.40 | 17,900 |
12 Mar 2024 | 36.32 | 36.37 | 36.27 | 36.35 | 36.35 | 26,900 |
11 Mar 2024 | 36.41 | 36.52 | 36.41 | 36.47 | 36.47 | 96,800 |
08 Mar 2024 | 36.24 | 36.47 | 36.24 | 36.41 | 36.41 | 42,400 |
07 Mar 2024 | 36.08 | 36.24 | 36.03 | 36.20 | 36.20 | 70,600 |
06 Mar 2024 | 36.18 | 36.24 | 36.15 | 36.16 | 36.16 | 49,600 |
05 Mar 2024 | 36.12 | 36.20 | 36.09 | 36.12 | 36.12 | 51,300 |
04 Mar 2024 | 36.15 | 36.18 | 36.10 | 36.14 | 36.14 | 65,500 |
01 Mar 2024 | 36.15 | 36.19 | 36.10 | 36.14 | 36.14 | 22,400 |
29 Feb 2024 | 36.12 | 36.21 | 36.10 | 36.17 | 36.17 | 57,400 |
28 Feb 2024 | 35.93 | 36.00 | 35.92 | 35.99 | 35.99 | 36,900 |
27 Feb 2024 | 36.02 | 36.12 | 35.97 | 36.05 | 36.05 | 56,000 |
26 Feb 2024 | 36.14 | 36.17 | 36.02 | 36.07 | 36.07 | 75,500 |
23 Feb 2024 | 35.87 | 35.88 | 35.82 | 35.87 | 35.87 | 38,800 |
22 Feb 2024 | 35.92 | 35.92 | 35.87 | 35.89 | 35.89 | 32,100 |
21 Feb 2024 | 35.94 | 35.99 | 35.85 | 35.90 | 35.90 | 45,000 |
20 Feb 2024 | 35.95 | 36.03 | 35.89 | 35.92 | 35.92 | 57,900 |
16 Feb 2024 | 35.81 | 35.87 | 35.77 | 35.84 | 35.84 | 75,800 |
15 Feb 2024 | 35.93 | 35.94 | 35.81 | 35.87 | 35.87 | 86,700 |
14 Feb 2024 | 35.75 | 35.83 | 35.73 | 35.78 | 35.78 | 78,000 |
13 Feb 2024 | 35.83 | 35.83 | 35.71 | 35.76 | 35.76 | 34,200 |
12 Feb 2024 | 36.07 | 36.07 | 35.95 | 35.97 | 35.97 | 56,100 |
09 Feb 2024 | 36.04 | 36.05 | 35.98 | 35.98 | 35.98 | 50,000 |
08 Feb 2024 | 35.96 | 35.96 | 35.84 | 35.86 | 35.86 | 76,900 |
07 Feb 2024 | 35.95 | 36.08 | 35.94 | 36.01 | 36.01 | 212,400 |
06 Feb 2024 | 35.89 | 36.07 | 35.86 | 36.01 | 36.01 | 263,200 |
05 Feb 2024 | 35.87 | 35.93 | 35.78 | 35.92 | 35.92 | 121,600 |
02 Feb 2024 | 35.96 | 36.03 | 35.94 | 35.97 | 35.97 | 63,600 |
01 Feb 2024 | 36.09 | 36.27 | 35.99 | 36.23 | 36.23 | 39,600 |
31 Jan 2024 | 36.04 | 36.13 | 35.96 | 36.04 | 36.04 | 83,900 |
30 Jan 2024 | 36.02 | 36.07 | 35.92 | 36.04 | 36.04 | 61,400 |
29 Jan 2024 | 36.05 | 36.05 | 35.91 | 36.00 | 36.00 | 60,200 |
26 Jan 2024 | 36.04 | 36.07 | 35.98 | 35.99 | 35.99 | 58,400 |
25 Jan 2024 | 36.21 | 36.21 | 36.00 | 36.06 | 36.06 | 74,900 |
24 Jan 2024 | 36.16 | 36.21 | 36.05 | 36.07 | 36.07 | 192,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |