Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 38.37 | 38.87 | 38.32 | 38.42 | 38.42 | 393,700 |
20 June 2024 | 38.41 | 38.92 | 38.29 | 38.45 | 38.45 | 198,600 |
18 June 2024 | 39.11 | 39.38 | 38.64 | 38.81 | 38.81 | 140,200 |
17 June 2024 | 39.32 | 39.90 | 39.18 | 39.28 | 39.28 | 101,400 |
14 June 2024 | 39.30 | 39.81 | 39.27 | 39.53 | 39.53 | 142,200 |
13 June 2024 | 39.91 | 40.15 | 39.13 | 39.75 | 39.75 | 186,000 |
12 June 2024 | 40.32 | 40.33 | 39.82 | 40.07 | 40.07 | 192,300 |
11 June 2024 | 39.79 | 40.10 | 39.69 | 39.80 | 39.80 | 85,300 |
10 June 2024 | 39.48 | 40.09 | 39.37 | 40.02 | 40.02 | 108,600 |
07 June 2024 | 39.95 | 40.13 | 39.44 | 39.82 | 39.82 | 133,700 |
06 June 2024 | 40.50 | 40.87 | 40.00 | 40.32 | 40.32 | 219,700 |
05 June 2024 | 40.50 | 40.62 | 39.94 | 40.62 | 40.62 | 221,500 |
04 June 2024 | 40.08 | 40.38 | 40.00 | 40.37 | 40.37 | 190,600 |
03 June 2024 | 40.34 | 40.58 | 39.77 | 40.25 | 40.25 | 227,300 |
31 May 2024 | 39.15 | 40.06 | 39.15 | 39.97 | 39.97 | 342,600 |
30 May 2024 | 39.10 | 39.46 | 38.88 | 39.09 | 39.09 | 233,500 |
29 May 2024 | 38.94 | 39.09 | 38.65 | 38.90 | 38.90 | 205,300 |
28 May 2024 | 39.20 | 39.32 | 38.56 | 39.09 | 39.09 | 372,500 |
24 May 2024 | 38.06 | 39.02 | 37.76 | 38.93 | 38.93 | 173,500 |
23 May 2024 | 38.83 | 38.83 | 37.77 | 37.80 | 37.80 | 223,800 |
22 May 2024 | 39.44 | 39.55 | 38.70 | 38.97 | 38.97 | 126,700 |
21 May 2024 | 38.80 | 39.67 | 38.63 | 39.48 | 39.48 | 271,800 |
20 May 2024 | 39.29 | 39.52 | 38.92 | 39.00 | 39.00 | 126,900 |
17 May 2024 | 38.84 | 39.33 | 38.56 | 39.33 | 39.33 | 188,700 |
16 May 2024 | 38.45 | 39.08 | 38.24 | 38.82 | 38.82 | 154,300 |
15 May 2024 | 37.89 | 38.71 | 37.89 | 38.59 | 38.59 | 136,300 |
14 May 2024 | 38.19 | 38.54 | 37.51 | 37.97 | 37.97 | 178,700 |
13 May 2024 | 38.83 | 39.10 | 37.75 | 37.80 | 37.80 | 225,900 |
10 May 2024 | 39.24 | 39.33 | 38.41 | 38.61 | 38.61 | 173,300 |
09 May 2024 | 38.98 | 39.55 | 38.98 | 39.26 | 39.26 | 183,000 |
08 May 2024 | 37.73 | 39.86 | 37.73 | 39.13 | 39.13 | 113,500 |
07 May 2024 | 38.74 | 39.01 | 38.50 | 38.93 | 38.93 | 167,900 |
06 May 2024 | 38.93 | 39.03 | 38.45 | 38.74 | 38.74 | 125,500 |
03 May 2024 | 38.95 | 39.10 | 38.33 | 38.79 | 38.79 | 148,300 |
02 May 2024 | 38.19 | 38.69 | 37.83 | 38.55 | 38.55 | 168,000 |
01 May 2024 | 37.67 | 38.51 | 37.67 | 37.93 | 37.93 | 176,600 |
30 Apr 2024 | 37.88 | 38.22 | 37.41 | 37.43 | 37.43 | 246,200 |
29 Apr 2024 | 38.37 | 38.44 | 38.01 | 38.13 | 38.13 | 92,900 |
26 Apr 2024 | 38.38 | 38.67 | 38.12 | 38.19 | 38.19 | 178,600 |
25 Apr 2024 | 37.88 | 38.45 | 37.75 | 38.42 | 38.42 | 138,500 |
24 Apr 2024 | 38.08 | 38.33 | 37.82 | 38.03 | 38.03 | 101,100 |
23 Apr 2024 | 37.72 | 38.41 | 37.56 | 38.29 | 38.29 | 109,700 |
22 Apr 2024 | 37.51 | 37.76 | 37.21 | 37.60 | 37.60 | 95,500 |
19 Apr 2024 | 37.08 | 37.40 | 36.74 | 37.28 | 37.28 | 161,200 |
18 Apr 2024 | 37.50 | 37.90 | 37.13 | 37.15 | 37.15 | 209,800 |
17 Apr 2024 | 37.72 | 37.83 | 37.50 | 37.50 | 37.50 | 120,000 |
16 Apr 2024 | 37.80 | 38.01 | 37.54 | 37.59 | 37.59 | 92,700 |
15 Apr 2024 | 38.74 | 38.89 | 37.77 | 38.06 | 38.06 | 94,800 |
12 Apr 2024 | 39.12 | 39.25 | 38.35 | 38.53 | 38.53 | 82,900 |
11 Apr 2024 | 39.42 | 39.53 | 39.10 | 39.33 | 39.33 | 123,600 |
10 Apr 2024 | 39.52 | 39.52 | 38.87 | 39.22 | 39.22 | 169,800 |
09 Apr 2024 | 38.64 | 39.73 | 38.64 | 39.70 | 39.70 | 171,000 |
08 Apr 2024 | 39.50 | 39.63 | 38.72 | 38.81 | 38.81 | 103,200 |
05 Apr 2024 | 39.60 | 39.72 | 39.30 | 39.45 | 39.45 | 95,400 |
04 Apr 2024 | 39.97 | 40.36 | 39.51 | 39.59 | 39.59 | 191,000 |
03 Apr 2024 | 39.12 | 39.86 | 39.10 | 39.66 | 39.66 | 150,000 |
02 Apr 2024 | 38.70 | 39.18 | 38.46 | 39.14 | 39.14 | 226,600 |
01 Apr 2024 | 39.05 | 39.19 | 38.73 | 38.79 | 38.79 | 186,600 |
28 Mar 2024 | 38.81 | 39.25 | 38.75 | 39.06 | 39.06 | 219,400 |
27 Mar 2024 | 38.50 | 38.71 | 38.13 | 38.68 | 38.68 | 286,400 |
26 Mar 2024 | 38.25 | 38.28 | 37.73 | 38.08 | 38.08 | 198,000 |
25 Mar 2024 | 38.09 | 38.42 | 37.88 | 37.94 | 37.94 | 232,000 |
22 Mar 2024 | 38.25 | 38.25 | 37.73 | 37.98 | 37.98 | 142,400 |
21 Mar 2024 | 38.12 | 38.44 | 37.59 | 38.13 | 38.13 | 164,700 |
20 Mar 2024 | 38.05 | 38.24 | 37.48 | 38.02 | 38.02 | 209,600 |
19 Mar 2024 | 37.95 | 38.51 | 37.65 | 38.16 | 38.16 | 417,600 |
18 Mar 2024 | 38.18 | 38.54 | 37.73 | 37.90 | 37.90 | 182,800 |
15 Mar 2024 | 37.71 | 38.27 | 37.69 | 38.21 | 38.21 | 245,500 |
14 Mar 2024 | 38.06 | 38.08 | 37.50 | 38.02 | 38.02 | 162,700 |
13 Mar 2024 | 38.40 | 38.55 | 38.00 | 38.16 | 38.16 | 103,700 |
12 Mar 2024 | 38.46 | 38.78 | 38.13 | 38.32 | 38.32 | 139,000 |
11 Mar 2024 | 38.39 | 38.70 | 38.13 | 38.58 | 38.58 | 106,100 |
08 Mar 2024 | 39.05 | 39.18 | 38.27 | 38.46 | 38.46 | 155,900 |
07 Mar 2024 | 38.33 | 38.87 | 38.28 | 38.77 | 38.77 | 149,000 |
06 Mar 2024 | 38.80 | 38.80 | 37.60 | 38.05 | 38.05 | 130,000 |
05 Mar 2024 | 38.75 | 38.90 | 38.43 | 38.50 | 38.50 | 179,100 |
04 Mar 2024 | 38.80 | 39.23 | 38.54 | 38.83 | 38.83 | 149,900 |
01 Mar 2024 | 39.04 | 39.16 | 38.67 | 38.89 | 38.89 | 186,500 |
29 Feb 2024 | 39.31 | 39.31 | 38.83 | 39.12 | 39.12 | 305,900 |
28 Feb 2024 | 38.92 | 40.03 | 38.63 | 38.75 | 38.75 | 143,300 |
27 Feb 2024 | 39.60 | 39.60 | 39.23 | 39.52 | 39.52 | 144,600 |
26 Feb 2024 | 38.95 | 39.57 | 38.95 | 39.43 | 39.43 | 221,800 |
23 Feb 2024 | 38.98 | 39.48 | 38.88 | 39.18 | 39.18 | 218,700 |
22 Feb 2024 | 39.29 | 39.65 | 38.84 | 38.92 | 38.92 | 296,500 |
21 Feb 2024 | 39.86 | 39.97 | 39.30 | 39.50 | 39.50 | 119,400 |
20 Feb 2024 | 40.00 | 40.36 | 39.74 | 39.84 | 39.84 | 119,700 |
16 Feb 2024 | 40.84 | 40.90 | 39.83 | 40.15 | 40.15 | 162,300 |
15 Feb 2024 | 40.37 | 41.21 | 40.35 | 40.98 | 40.98 | 178,600 |
14 Feb 2024 | 39.67 | 40.37 | 39.55 | 40.15 | 40.15 | 125,500 |
13 Feb 2024 | 39.96 | 40.33 | 39.15 | 39.49 | 39.49 | 202,500 |
12 Feb 2024 | 40.71 | 41.09 | 40.57 | 40.75 | 40.75 | 184,800 |
09 Feb 2024 | 40.72 | 41.04 | 40.49 | 40.56 | 40.56 | 190,600 |
08 Feb 2024 | 40.22 | 40.80 | 40.07 | 40.56 | 40.56 | 95,900 |
07 Feb 2024 | 40.37 | 40.46 | 39.78 | 40.17 | 40.17 | 99,000 |
06 Feb 2024 | 39.83 | 40.46 | 39.83 | 40.41 | 40.41 | 118,600 |
05 Feb 2024 | 39.77 | 40.15 | 39.74 | 39.86 | 39.86 | 144,900 |
02 Feb 2024 | 40.29 | 40.50 | 39.84 | 40.17 | 40.17 | 127,600 |
01 Feb 2024 | 40.46 | 40.83 | 40.03 | 40.60 | 40.60 | 212,200 |
31 Jan 2024 | 41.28 | 41.28 | 40.28 | 40.31 | 40.31 | 196,900 |
30 Jan 2024 | 40.94 | 41.40 | 40.65 | 41.25 | 41.25 | 109,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |