Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 35.38 | 35.38 | 35.04 | 35.05 | 35.05 | 55,600 |
24 Jun 2024 | 35.17 | 35.51 | 35.14 | 35.37 | 35.37 | 23,700 |
21 Jun 2024 | 35.18 | 35.18 | 35.03 | 35.12 | 35.12 | 16,900 |
20 Jun 2024 | 34.93 | 35.15 | 34.93 | 35.08 | 35.08 | 42,800 |
18 Jun 2024 | 34.91 | 34.98 | 34.80 | 34.98 | 34.98 | 24,600 |
17 Jun 2024 | 34.55 | 34.92 | 34.48 | 34.87 | 34.87 | 50,000 |
14 Jun 2024 | 34.56 | 34.63 | 34.40 | 34.63 | 34.63 | 21,900 |
13 Jun 2024 | 34.67 | 34.71 | 34.49 | 34.71 | 34.71 | 49,800 |
12 Jun 2024 | 34.95 | 34.95 | 34.65 | 34.72 | 34.72 | 31,300 |
11 Jun 2024 | 34.71 | 34.77 | 34.60 | 34.77 | 34.77 | 12,500 |
10 Jun 2024 | 34.83 | 34.85 | 34.65 | 34.82 | 34.82 | 14,500 |
07 Jun 2024 | 34.84 | 35.03 | 34.81 | 34.87 | 34.87 | 14,900 |
06 Jun 2024 | 34.88 | 34.95 | 34.85 | 34.87 | 34.87 | 27,800 |
05 Jun 2024 | 34.93 | 34.93 | 34.71 | 34.91 | 34.91 | 25,500 |
04 Jun 2024 | 34.65 | 34.95 | 34.64 | 34.92 | 34.92 | 24,300 |
03 Jun 2024 | 34.77 | 34.81 | 34.55 | 34.71 | 34.71 | 19,100 |
31 May 2024 | 34.26 | 34.83 | 34.26 | 34.83 | 34.83 | 16,700 |
30 May 2024 | 34.07 | 34.24 | 34.06 | 34.22 | 34.22 | 19,300 |
29 May 2024 | 34.09 | 34.13 | 33.98 | 34.01 | 34.01 | 29,400 |
28 May 2024 | 34.61 | 34.61 | 34.23 | 34.26 | 34.26 | 24,200 |
24 May 2024 | 34.70 | 34.75 | 34.64 | 34.67 | 34.67 | 15,200 |
23 May 2024 | 35.02 | 35.02 | 34.59 | 34.59 | 34.59 | 24,900 |
22 May 2024 | 35.03 | 35.18 | 35.02 | 35.04 | 35.04 | 28,200 |
21 May 2024 | 35.08 | 35.11 | 34.99 | 35.08 | 35.08 | 23,600 |
20 May 2024 | 35.25 | 35.25 | 35.06 | 35.06 | 35.06 | 53,200 |
17 May 2024 | 35.20 | 35.24 | 35.07 | 35.24 | 35.24 | 62,600 |
16 May 2024 | 35.08 | 35.23 | 35.07 | 35.18 | 35.18 | 24,800 |
15 May 2024 | 34.94 | 35.04 | 34.94 | 34.99 | 34.99 | 21,500 |
14 May 2024 | 34.95 | 34.95 | 34.71 | 34.87 | 34.87 | 32,900 |
13 May 2024 | 34.96 | 35.06 | 34.84 | 34.86 | 34.86 | 144,600 |
10 May 2024 | 34.81 | 34.92 | 34.80 | 34.90 | 34.90 | 65,400 |
09 May 2024 | 34.56 | 34.76 | 34.56 | 34.75 | 34.75 | 54,200 |
08 May 2024 | 34.54 | 34.58 | 34.50 | 34.56 | 34.56 | 43,900 |
07 May 2024 | 34.41 | 34.57 | 34.40 | 34.57 | 34.57 | 96,900 |
06 May 2024 | 34.25 | 34.26 | 34.13 | 34.26 | 34.26 | 36,000 |
03 May 2024 | 34.12 | 34.17 | 33.91 | 34.15 | 34.15 | 100,600 |
02 May 2024 | 34.05 | 34.08 | 33.88 | 34.00 | 34.00 | 262,800 |
01 May 2024 | 33.91 | 34.24 | 33.81 | 33.98 | 33.98 | 57,300 |
30 Apr 2024 | 34.11 | 34.16 | 33.98 | 33.99 | 33.99 | 30,600 |
29 Apr 2024 | 34.12 | 34.24 | 34.11 | 34.23 | 34.23 | 29,700 |
26 Apr 2024 | 34.16 | 34.22 | 34.08 | 34.08 | 34.08 | 50,100 |
25 Apr 2024 | 34.27 | 34.40 | 34.07 | 34.27 | 34.27 | 27,000 |
24 Apr 2024 | 34.11 | 34.38 | 34.02 | 34.35 | 34.35 | 42,800 |
23 Apr 2024 | 34.22 | 34.31 | 34.21 | 34.24 | 34.24 | 30,900 |
22 Apr 2024 | 34.00 | 34.29 | 33.92 | 34.14 | 34.14 | 58,000 |
19 Apr 2024 | 33.64 | 33.90 | 33.64 | 33.90 | 33.90 | 29,100 |
18 Apr 2024 | 33.52 | 33.60 | 33.42 | 33.54 | 33.54 | 38,500 |
17 Apr 2024 | 33.46 | 33.51 | 33.28 | 33.43 | 33.43 | 47,000 |
16 Apr 2024 | 33.46 | 33.48 | 33.31 | 33.31 | 33.31 | 63,900 |
15 Apr 2024 | 33.82 | 33.86 | 33.36 | 33.42 | 33.42 | 69,700 |
12 Apr 2024 | 33.75 | 33.83 | 33.49 | 33.56 | 33.56 | 31,300 |
11 Apr 2024 | 34.17 | 34.19 | 33.85 | 33.85 | 33.85 | 80,800 |
10 Apr 2024 | 34.18 | 34.28 | 34.02 | 34.14 | 34.14 | 85,800 |
09 Apr 2024 | 34.51 | 34.51 | 34.28 | 34.51 | 34.51 | 44,400 |
08 Apr 2024 | 34.41 | 34.52 | 34.40 | 34.43 | 34.43 | 61,300 |
05 Apr 2024 | 34.32 | 34.50 | 34.29 | 34.44 | 34.44 | 43,800 |
04 Apr 2024 | 34.80 | 34.80 | 34.26 | 34.33 | 34.33 | 35,400 |
03 Apr 2024 | 34.73 | 34.76 | 34.54 | 34.60 | 34.60 | 111,500 |
02 Apr 2024 | 34.79 | 34.87 | 34.73 | 34.76 | 34.76 | 53,800 |
01 Apr 2024 | 35.07 | 35.07 | 34.82 | 34.84 | 34.84 | 51,800 |
28 Mar 2024 | 34.98 | 35.12 | 34.98 | 35.04 | 35.04 | 47,500 |
27 Mar 2024 | 34.63 | 34.96 | 34.63 | 34.95 | 34.95 | 41,300 |
26 Mar 2024 | 34.49 | 34.56 | 34.45 | 34.46 | 34.46 | 51,600 |
25 Mar 2024 | 34.65 | 34.66 | 34.46 | 34.47 | 34.47 | 77,000 |
22 Mar 2024 | 34.74 | 34.75 | 34.60 | 34.60 | 34.60 | 55,100 |
21 Mar 2024 | 34.73 | 34.80 | 34.62 | 34.72 | 34.72 | 57,000 |
21 Mar 2024 | 0.067 Dividend | |||||
20 Mar 2024 | 34.69 | 34.75 | 34.60 | 34.73 | 34.66 | 42,000 |
19 Mar 2024 | 34.52 | 34.69 | 34.52 | 34.67 | 34.60 | 59,600 |
18 Mar 2024 | 34.40 | 34.58 | 34.39 | 34.46 | 34.39 | 52,300 |
15 Mar 2024 | 34.15 | 34.42 | 34.15 | 34.36 | 34.29 | 148,000 |
14 Mar 2024 | 34.58 | 34.58 | 34.24 | 34.40 | 34.33 | 53,200 |
13 Mar 2024 | 34.65 | 34.69 | 34.51 | 34.58 | 34.51 | 66,800 |
12 Mar 2024 | 34.55 | 34.71 | 34.51 | 34.60 | 34.53 | 57,700 |
11 Mar 2024 | 34.38 | 34.58 | 34.34 | 34.57 | 34.50 | 51,000 |
08 Mar 2024 | 34.39 | 34.51 | 34.31 | 34.42 | 34.35 | 58,100 |
07 Mar 2024 | 34.45 | 34.47 | 34.35 | 34.39 | 34.32 | 59,800 |
06 Mar 2024 | 34.17 | 34.38 | 34.17 | 34.28 | 34.21 | 97,000 |
05 Mar 2024 | 34.16 | 34.30 | 33.97 | 34.07 | 34.00 | 87,300 |
04 Mar 2024 | 33.93 | 34.17 | 33.93 | 34.15 | 34.08 | 100,100 |
01 Mar 2024 | 34.07 | 34.08 | 33.89 | 34.06 | 33.99 | 142,000 |
29 Feb 2024 | 34.24 | 34.24 | 34.04 | 34.11 | 34.04 | 120,500 |
28 Feb 2024 | 34.11 | 34.22 | 34.10 | 34.19 | 34.12 | 145,600 |
27 Feb 2024 | 34.10 | 34.12 | 33.99 | 34.12 | 34.05 | 85,000 |
26 Feb 2024 | 34.28 | 34.32 | 34.08 | 34.08 | 34.01 | 68,800 |
23 Feb 2024 | 34.21 | 34.42 | 34.21 | 34.31 | 34.24 | 46,900 |
22 Feb 2024 | 33.96 | 34.22 | 33.90 | 34.16 | 34.09 | 53,800 |
21 Feb 2024 | 33.79 | 33.97 | 33.78 | 33.97 | 33.90 | 472,200 |
20 Feb 2024 | 33.64 | 33.95 | 33.64 | 33.76 | 33.69 | 104,000 |
16 Feb 2024 | 33.64 | 33.83 | 33.55 | 33.66 | 33.60 | 46,700 |
15 Feb 2024 | 33.46 | 33.73 | 33.46 | 33.72 | 33.65 | 84,900 |
14 Feb 2024 | 33.41 | 33.41 | 33.24 | 33.41 | 33.35 | 62,300 |
13 Feb 2024 | 33.50 | 33.64 | 33.16 | 33.33 | 33.27 | 115,500 |
12 Feb 2024 | 33.43 | 33.63 | 33.38 | 33.61 | 33.55 | 50,200 |
09 Feb 2024 | 33.47 | 33.49 | 33.37 | 33.47 | 33.41 | 86,000 |
08 Feb 2024 | 33.57 | 33.57 | 33.39 | 33.51 | 33.45 | 189,200 |
07 Feb 2024 | 33.64 | 33.67 | 33.55 | 33.57 | 33.51 | 40,800 |
06 Feb 2024 | 33.48 | 33.60 | 33.40 | 33.54 | 33.48 | 66,200 |
05 Feb 2024 | 33.59 | 33.59 | 33.42 | 33.42 | 33.36 | 50,900 |
02 Feb 2024 | 33.83 | 33.91 | 33.60 | 33.72 | 33.65 | 74,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |