Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 34.13 | 34.17 | 33.96 | 34.08 | 34.08 | 115,300 |
13 Jun 2024 | 34.59 | 34.59 | 34.34 | 34.40 | 34.40 | 31,800 |
12 Jun 2024 | 34.96 | 34.97 | 34.81 | 34.87 | 34.87 | 33,400 |
11 Jun 2024 | 34.63 | 34.65 | 34.52 | 34.54 | 34.54 | 77,400 |
10 Jun 2024 | 34.81 | 35.01 | 34.81 | 34.98 | 34.98 | 673,500 |
07 Jun 2024 | 35.19 | 35.19 | 34.93 | 34.98 | 34.98 | 15,200 |
06 Jun 2024 | 35.05 | 35.22 | 34.95 | 35.15 | 35.15 | 97,400 |
05 Jun 2024 | 34.96 | 35.15 | 34.95 | 35.14 | 35.14 | 9,300 |
04 Jun 2024 | 35.00 | 35.00 | 34.81 | 34.95 | 34.95 | 17,100 |
03 Jun 2024 | 35.20 | 35.20 | 35.00 | 35.11 | 35.11 | 22,700 |
31 May 2024 | 34.94 | 35.08 | 34.91 | 35.08 | 35.08 | 14,700 |
30 May 2024 | 34.81 | 34.82 | 34.69 | 34.79 | 34.79 | 16,300 |
29 May 2024 | 34.52 | 34.54 | 34.45 | 34.52 | 34.52 | 26,300 |
28 May 2024 | 34.96 | 34.97 | 34.78 | 34.86 | 34.86 | 49,500 |
24 May 2024 | 34.79 | 34.88 | 34.79 | 34.88 | 34.88 | 54,400 |
23 May 2024 | 34.97 | 34.97 | 34.57 | 34.60 | 34.60 | 15,200 |
22 May 2024 | 34.87 | 34.92 | 34.74 | 34.82 | 34.82 | 21,400 |
21 May 2024 | 34.96 | 35.12 | 34.96 | 35.08 | 35.08 | 23,900 |
20 May 2024 | 35.23 | 35.23 | 35.11 | 35.16 | 35.16 | 21,800 |
17 May 2024 | 35.10 | 35.15 | 35.03 | 35.15 | 35.15 | 24,800 |
16 May 2024 | 34.99 | 35.10 | 34.95 | 34.97 | 34.97 | 14,400 |
15 May 2024 | 35.12 | 35.13 | 34.94 | 35.10 | 35.10 | 73,900 |
14 May 2024 | 35.00 | 35.06 | 34.95 | 35.04 | 35.04 | 39,400 |
13 May 2024 | 34.81 | 34.97 | 34.81 | 34.88 | 34.88 | 24,200 |
10 May 2024 | 34.98 | 34.98 | 34.85 | 34.86 | 34.86 | 19,400 |
09 May 2024 | 34.62 | 34.75 | 34.62 | 34.70 | 34.70 | 17,500 |
08 May 2024 | 34.45 | 34.60 | 34.45 | 34.58 | 34.58 | 25,700 |
07 May 2024 | 34.52 | 34.58 | 34.46 | 34.56 | 34.56 | 12,900 |
06 May 2024 | 34.18 | 34.40 | 34.18 | 34.38 | 34.38 | 11,900 |
03 May 2024 | 34.12 | 34.17 | 34.02 | 34.09 | 34.09 | 8,200 |
02 May 2024 | 33.85 | 34.00 | 33.85 | 33.93 | 33.93 | 8,800 |
01 May 2024 | 33.89 | 34.00 | 33.71 | 33.75 | 33.75 | 27,300 |
30 Apr 2024 | 34.06 | 34.08 | 33.85 | 33.85 | 33.85 | 9,100 |
29 Apr 2024 | 34.14 | 34.14 | 34.04 | 34.12 | 34.12 | 13,800 |
26 Apr 2024 | 33.85 | 34.05 | 33.85 | 34.02 | 34.02 | 11,000 |
25 Apr 2024 | 33.54 | 33.73 | 33.42 | 33.71 | 33.71 | 12,000 |
24 Apr 2024 | 33.96 | 33.96 | 33.74 | 33.87 | 33.87 | 28,900 |
23 Apr 2024 | 33.82 | 33.96 | 33.81 | 33.94 | 33.94 | 23,200 |
22 Apr 2024 | 33.56 | 33.79 | 33.54 | 33.74 | 33.74 | 17,300 |
19 Apr 2024 | 33.25 | 33.34 | 33.24 | 33.33 | 33.33 | 30,200 |
18 Apr 2024 | 33.18 | 33.34 | 33.17 | 33.20 | 33.20 | 33,100 |
17 Apr 2024 | 33.31 | 33.34 | 33.13 | 33.15 | 33.15 | 21,400 |
16 Apr 2024 | 33.24 | 33.24 | 33.07 | 33.15 | 33.15 | 10,400 |
15 Apr 2024 | 33.91 | 33.91 | 33.44 | 33.47 | 33.47 | 8,900 |
12 Apr 2024 | 33.67 | 33.82 | 33.40 | 33.50 | 33.50 | 161,900 |
11 Apr 2024 | 33.91 | 33.91 | 33.56 | 33.87 | 33.87 | 15,400 |
10 Apr 2024 | 33.74 | 33.89 | 33.69 | 33.81 | 33.81 | 13,100 |
09 Apr 2024 | 34.10 | 34.10 | 33.88 | 33.99 | 33.99 | 16,800 |
08 Apr 2024 | 33.99 | 34.08 | 33.99 | 34.03 | 34.03 | 18,300 |
05 Apr 2024 | 33.73 | 33.88 | 33.73 | 33.86 | 33.86 | 7,900 |
04 Apr 2024 | 34.14 | 34.20 | 33.72 | 33.81 | 33.81 | 18,100 |
03 Apr 2024 | 33.96 | 34.07 | 33.92 | 34.02 | 34.02 | 47,900 |
02 Apr 2024 | 33.96 | 33.96 | 33.83 | 33.85 | 33.85 | 44,300 |
01 Apr 2024 | 34.24 | 34.24 | 34.10 | 34.16 | 34.16 | 23,300 |
28 Mar 2024 | 34.25 | 34.25 | 34.16 | 34.20 | 34.20 | 18,500 |
27 Mar 2024 | 34.19 | 34.24 | 34.13 | 34.22 | 34.22 | 43,700 |
26 Mar 2024 | 34.12 | 34.12 | 33.98 | 33.98 | 33.98 | 13,300 |
25 Mar 2024 | 33.86 | 33.96 | 33.85 | 33.90 | 33.90 | 10,800 |
22 Mar 2024 | 34.01 | 34.01 | 33.89 | 33.94 | 33.94 | 8,300 |
22 Mar 2024 | 0.195 Dividend | |||||
21 Mar 2024 | 34.14 | 34.16 | 34.11 | 34.11 | 33.92 | 9,800 |
20 Mar 2024 | 33.88 | 34.06 | 33.82 | 34.05 | 33.85 | 22,900 |
19 Mar 2024 | 33.78 | 33.84 | 33.73 | 33.81 | 33.61 | 16,600 |
18 Mar 2024 | 33.73 | 33.73 | 33.58 | 33.62 | 33.42 | 69,400 |
15 Mar 2024 | 33.58 | 33.64 | 33.50 | 33.60 | 33.41 | 14,300 |
14 Mar 2024 | 33.57 | 33.60 | 33.36 | 33.42 | 33.23 | 14,000 |
13 Mar 2024 | 33.57 | 33.61 | 33.57 | 33.60 | 33.41 | 7,800 |
12 Mar 2024 | 33.40 | 33.56 | 33.40 | 33.56 | 33.37 | 32,200 |
11 Mar 2024 | 33.22 | 33.30 | 33.17 | 33.29 | 33.10 | 9,200 |
08 Mar 2024 | 33.54 | 33.57 | 33.41 | 33.43 | 33.23 | 16,100 |
07 Mar 2024 | 33.40 | 33.54 | 33.40 | 33.50 | 33.31 | 9,800 |
06 Mar 2024 | 33.43 | 33.43 | 33.33 | 33.35 | 33.16 | 28,400 |
05 Mar 2024 | 33.08 | 33.20 | 33.05 | 33.11 | 32.92 | 11,400 |
04 Mar 2024 | 33.14 | 33.16 | 33.07 | 33.09 | 32.90 | 20,300 |
01 Mar 2024 | 33.10 | 33.19 | 33.02 | 33.16 | 32.97 | 24,300 |
29 Feb 2024 | 33.07 | 33.08 | 32.85 | 33.00 | 32.81 | 31,100 |
28 Feb 2024 | 32.69 | 32.93 | 32.69 | 32.86 | 32.67 | 32,400 |
27 Feb 2024 | 32.97 | 33.08 | 32.97 | 33.08 | 32.89 | 17,700 |
26 Feb 2024 | 33.09 | 33.09 | 32.88 | 32.93 | 32.74 | 29,600 |
23 Feb 2024 | 32.95 | 33.06 | 32.94 | 33.02 | 32.83 | 71,600 |
22 Feb 2024 | 32.93 | 32.99 | 32.82 | 32.93 | 32.74 | 37,800 |
21 Feb 2024 | 32.64 | 32.67 | 32.56 | 32.65 | 32.46 | 23,200 |
20 Feb 2024 | 32.59 | 32.70 | 32.57 | 32.59 | 32.40 | 30,400 |
16 Feb 2024 | 32.41 | 32.57 | 32.36 | 32.42 | 32.23 | 348,700 |
15 Feb 2024 | 32.20 | 32.39 | 32.19 | 32.39 | 32.20 | 57,200 |
14 Feb 2024 | 31.98 | 32.04 | 31.90 | 32.04 | 31.85 | 10,000 |
13 Feb 2024 | 31.81 | 31.92 | 31.65 | 31.72 | 31.54 | 22,700 |
12 Feb 2024 | 32.03 | 32.18 | 32.03 | 32.12 | 31.94 | 45,600 |
09 Feb 2024 | 31.97 | 32.00 | 31.81 | 32.00 | 31.82 | 32,900 |
08 Feb 2024 | 32.03 | 32.03 | 31.83 | 31.96 | 31.78 | 32,900 |
07 Feb 2024 | 32.01 | 32.08 | 31.96 | 32.02 | 31.84 | 15,400 |
06 Feb 2024 | 31.91 | 32.05 | 31.91 | 32.05 | 31.87 | 16,300 |
05 Feb 2024 | 31.95 | 31.96 | 31.72 | 31.85 | 31.67 | 12,600 |
02 Feb 2024 | 32.09 | 32.14 | 32.00 | 32.05 | 31.87 | 15,600 |
01 Feb 2024 | 32.06 | 32.27 | 31.96 | 32.21 | 32.03 | 24,400 |
31 Jan 2024 | 32.38 | 32.38 | 32.01 | 32.02 | 31.83 | 12,800 |
30 Jan 2024 | 32.17 | 32.22 | 32.09 | 32.17 | 31.99 | 13,700 |
29 Jan 2024 | 32.04 | 32.20 | 31.99 | 32.18 | 32.00 | 9,800 |
26 Jan 2024 | 32.08 | 32.12 | 32.02 | 32.08 | 31.90 | 30,500 |
25 Jan 2024 | 31.95 | 31.95 | 31.75 | 31.89 | 31.71 | 24,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |