Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 32.00 | 32.08 | 31.19 | 31.49 | 31.49 | 218,800 |
05 Jun 2024 | 32.54 | 32.54 | 31.98 | 32.00 | 32.00 | 294,100 |
04 Jun 2024 | 32.42 | 32.59 | 31.80 | 32.55 | 32.55 | 390,500 |
03 Jun 2024 | 33.16 | 33.16 | 32.03 | 32.43 | 32.43 | 425,600 |
03 Jun 2024 | 0.75 Dividend | |||||
31 May 2024 | 33.84 | 34.07 | 33.74 | 33.90 | 33.15 | 276,800 |
30 May 2024 | 33.96 | 34.15 | 33.60 | 33.83 | 33.08 | 251,400 |
29 May 2024 | 34.00 | 34.34 | 33.91 | 34.00 | 33.25 | 278,700 |
28 May 2024 | 34.50 | 34.87 | 33.90 | 34.00 | 33.25 | 360,900 |
27 May 2024 | 33.98 | 34.78 | 33.77 | 34.68 | 33.91 | 570,800 |
24 May 2024 | 33.84 | 34.36 | 33.71 | 33.96 | 33.21 | 300,550 |
23 May 2024 | 34.58 | 34.72 | 33.85 | 33.90 | 33.15 | 500,900 |
22 May 2024 | 34.74 | 35.02 | 34.58 | 34.64 | 33.87 | 436,700 |
21 May 2024 | 35.45 | 35.45 | 34.70 | 34.76 | 33.99 | 472,598 |
20 May 2024 | 35.10 | 35.50 | 35.01 | 35.35 | 34.57 | 457,000 |
17 May 2024 | 34.71 | 35.15 | 34.58 | 35.09 | 34.31 | 496,498 |
16 May 2024 | 34.64 | 35.07 | 34.64 | 34.71 | 33.94 | 376,700 |
15 May 2024 | 34.93 | 35.11 | 34.40 | 34.61 | 33.84 | 424,800 |
14 May 2024 | 34.75 | 35.17 | 34.70 | 34.95 | 34.18 | 503,800 |
13 May 2024 | 35.75 | 35.78 | 34.69 | 34.76 | 33.99 | 1,046,900 |
10 May 2024 | 36.92 | 37.13 | 35.76 | 35.90 | 35.11 | 1,116,800 |
09 May 2024 | 36.31 | 37.51 | 35.82 | 37.14 | 36.32 | 1,719,900 |
08 May 2024 | 36.43 | 36.52 | 35.60 | 36.28 | 35.48 | 1,695,658 |
07 May 2024 | 35.30 | 38.78 | 35.30 | 36.63 | 35.82 | 2,517,800 |
06 May 2024 | 34.44 | 35.31 | 34.44 | 35.25 | 34.47 | 590,800 |
30 Apr 2024 | 34.39 | 34.60 | 34.10 | 34.41 | 33.65 | 506,200 |
29 Apr 2024 | 33.75 | 34.47 | 33.75 | 34.39 | 33.63 | 394,800 |
26 Apr 2024 | 33.33 | 34.00 | 33.30 | 33.75 | 33.00 | 571,358 |
25 Apr 2024 | 33.00 | 33.58 | 32.99 | 33.36 | 32.62 | 325,758 |
24 Apr 2024 | 32.90 | 33.21 | 32.73 | 33.19 | 32.46 | 412,100 |
23 Apr 2024 | 32.49 | 33.01 | 32.33 | 32.90 | 32.17 | 476,100 |
22 Apr 2024 | 32.59 | 33.01 | 32.01 | 32.45 | 31.73 | 594,458 |
19 Apr 2024 | 32.98 | 33.13 | 32.57 | 32.80 | 32.07 | 406,300 |
18 Apr 2024 | 32.93 | 33.26 | 32.72 | 33.04 | 32.31 | 719,800 |
17 Apr 2024 | 32.19 | 33.08 | 32.18 | 33.08 | 32.35 | 862,100 |
16 Apr 2024 | 33.64 | 33.64 | 31.80 | 31.80 | 31.10 | 1,003,800 |
15 Apr 2024 | 34.81 | 34.97 | 33.52 | 33.71 | 32.96 | 1,158,000 |
12 Apr 2024 | 36.08 | 36.08 | 34.70 | 34.82 | 34.05 | 2,160,900 |
11 Apr 2024 | 37.28 | 37.60 | 37.00 | 37.60 | 36.77 | 790,300 |
10 Apr 2024 | 37.84 | 38.14 | 37.18 | 37.44 | 36.61 | 924,100 |
09 Apr 2024 | 37.80 | 37.88 | 36.86 | 37.85 | 37.01 | 999,942 |
08 Apr 2024 | 37.49 | 38.50 | 37.13 | 37.77 | 36.93 | 1,229,142 |
03 Apr 2024 | 36.60 | 37.83 | 36.55 | 37.55 | 36.72 | 1,335,650 |
02 Apr 2024 | 36.70 | 36.75 | 36.25 | 36.73 | 35.92 | 873,500 |
01 Apr 2024 | 37.11 | 37.22 | 36.50 | 36.80 | 35.99 | 1,292,800 |
29 Mar 2024 | 35.45 | 36.48 | 35.35 | 37.10 | 36.28 | 938,500 |
28 Mar 2024 | 35.20 | 35.94 | 34.00 | 35.41 | 34.63 | 1,847,400 |
27 Mar 2024 | 35.11 | 37.85 | 35.04 | 36.09 | 35.29 | 2,500,900 |
26 Mar 2024 | 34.68 | 35.22 | 34.38 | 35.11 | 34.33 | 399,300 |
25 Mar 2024 | 35.32 | 35.49 | 34.62 | 34.68 | 33.91 | 534,400 |
22 Mar 2024 | 36.06 | 36.06 | 35.10 | 35.30 | 34.52 | 430,200 |
21 Mar 2024 | 36.45 | 36.45 | 35.50 | 35.83 | 35.04 | 471,400 |
20 Mar 2024 | 35.90 | 36.37 | 35.75 | 36.24 | 35.44 | 541,800 |
19 Mar 2024 | 36.18 | 36.22 | 35.80 | 35.90 | 35.11 | 436,700 |
18 Mar 2024 | 35.38 | 36.08 | 35.14 | 36.08 | 35.28 | 666,800 |
15 Mar 2024 | 35.05 | 35.25 | 34.80 | 35.21 | 34.43 | 418,900 |
14 Mar 2024 | 35.23 | 35.44 | 34.67 | 34.88 | 34.11 | 533,400 |
13 Mar 2024 | 35.28 | 35.58 | 35.01 | 35.22 | 34.44 | 472,210 |
12 Mar 2024 | 34.59 | 35.36 | 34.56 | 35.34 | 34.56 | 754,900 |
11 Mar 2024 | 34.33 | 34.66 | 34.00 | 34.61 | 33.84 | 626,610 |
08 Mar 2024 | 34.30 | 34.50 | 33.82 | 34.33 | 33.57 | 492,800 |
07 Mar 2024 | 34.46 | 34.76 | 34.17 | 34.27 | 33.51 | 590,800 |
06 Mar 2024 | 34.14 | 34.70 | 34.06 | 34.46 | 33.70 | 543,800 |
05 Mar 2024 | 34.42 | 34.47 | 33.77 | 34.41 | 33.65 | 608,500 |
04 Mar 2024 | 34.85 | 34.94 | 33.88 | 34.50 | 33.74 | 898,200 |
01 Mar 2024 | 34.84 | 35.04 | 34.35 | 34.80 | 34.03 | 615,000 |
29 Feb 2024 | 33.96 | 34.98 | 33.51 | 34.86 | 34.09 | 631,800 |
28 Feb 2024 | 36.28 | 36.65 | 33.76 | 33.91 | 33.16 | 1,020,700 |
27 Feb 2024 | 35.38 | 36.30 | 35.06 | 36.30 | 35.50 | 672,800 |
26 Feb 2024 | 35.70 | 35.89 | 35.20 | 35.64 | 34.85 | 586,000 |
23 Feb 2024 | 35.38 | 35.73 | 35.05 | 35.71 | 34.92 | 531,400 |
22 Feb 2024 | 34.36 | 35.40 | 34.36 | 35.34 | 34.56 | 516,044 |
21 Feb 2024 | 34.35 | 35.25 | 34.07 | 34.65 | 33.88 | 532,248 |
20 Feb 2024 | 34.58 | 34.58 | 34.02 | 34.31 | 33.55 | 404,610 |
19 Feb 2024 | 34.28 | 35.50 | 34.16 | 34.56 | 33.80 | 762,228 |
08 Feb 2024 | 31.22 | 34.38 | 31.10 | 34.16 | 33.40 | 927,560 |
07 Feb 2024 | 31.30 | 32.31 | 31.01 | 31.51 | 30.81 | 1,002,400 |
06 Feb 2024 | 29.62 | 32.22 | 29.03 | 31.30 | 30.61 | 814,944 |
05 Feb 2024 | 31.90 | 31.90 | 29.39 | 30.21 | 29.54 | 817,660 |
02 Feb 2024 | 33.09 | 33.64 | 31.36 | 32.23 | 31.52 | 1,041,100 |
01 Feb 2024 | 33.80 | 33.81 | 32.48 | 33.25 | 32.51 | 878,300 |
31 Jan 2024 | 35.20 | 35.40 | 33.88 | 33.94 | 33.19 | 682,361 |
30 Jan 2024 | 36.45 | 36.45 | 35.07 | 35.26 | 34.48 | 512,200 |
29 Jan 2024 | 36.97 | 37.22 | 35.81 | 36.49 | 35.68 | 816,600 |
26 Jan 2024 | 37.00 | 37.31 | 36.44 | 36.60 | 35.79 | 517,900 |
25 Jan 2024 | 35.75 | 37.20 | 35.70 | 36.94 | 36.12 | 668,607 |
24 Jan 2024 | 35.00 | 36.40 | 34.81 | 35.84 | 35.05 | 849,700 |
23 Jan 2024 | 35.14 | 35.51 | 34.50 | 35.04 | 34.26 | 685,900 |
22 Jan 2024 | 37.12 | 37.20 | 34.67 | 35.16 | 34.38 | 1,069,400 |
19 Jan 2024 | 38.06 | 38.41 | 37.12 | 37.20 | 36.38 | 592,900 |
18 Jan 2024 | 38.54 | 38.56 | 37.07 | 38.08 | 37.24 | 1,022,158 |
17 Jan 2024 | 39.01 | 39.77 | 38.70 | 38.71 | 37.85 | 918,100 |
16 Jan 2024 | 38.86 | 39.23 | 38.61 | 39.00 | 38.14 | 624,900 |
15 Jan 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 37.62 | - |
12 Jan 2024 | 38.81 | 39.10 | 38.43 | 38.47 | 37.62 | 573,600 |
11 Jan 2024 | 38.76 | 39.00 | 38.63 | 38.89 | 38.03 | 532,700 |
10 Jan 2024 | 38.85 | 39.14 | 38.38 | 38.75 | 37.89 | 529,700 |
09 Jan 2024 | 38.20 | 39.00 | 38.20 | 38.86 | 38.00 | 524,700 |
08 Jan 2024 | 38.62 | 38.79 | 38.36 | 38.41 | 37.56 | 401,000 |
05 Jan 2024 | 39.13 | 39.25 | 38.53 | 38.65 | 37.79 | 445,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |