Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 35.46 | 35.46 | 35.28 | 35.30 | 35.30 | 11,193 |
20 Jun 2024 | 35.60 | 35.64 | 35.52 | 35.56 | 35.56 | 85,561 |
19 Jun 2024 | 35.50 | 35.53 | 35.48 | 35.49 | 35.49 | 3,632 |
18 Jun 2024 | 35.40 | 35.47 | 35.37 | 35.41 | 35.41 | 33,348 |
17 Jun 2024 | 35.15 | 35.24 | 35.06 | 35.19 | 35.19 | 63,546 |
14 Jun 2024 | 35.19 | 35.23 | 34.99 | 35.07 | 35.07 | 9,734 |
13 Jun 2024 | 35.35 | 35.38 | 35.15 | 35.17 | 35.17 | 1,558 |
12 Jun 2024 | 35.10 | 35.49 | 35.06 | 35.47 | 35.47 | 1,694 |
11 Jun 2024 | 35.05 | 35.07 | 34.88 | 34.90 | 34.90 | 2,496 |
10 Jun 2024 | 34.90 | 35.01 | 34.86 | 35.01 | 35.01 | 46,395 |
07 Jun 2024 | 35.19 | 35.23 | 34.90 | 35.06 | 35.06 | 3,958 |
06 Jun 2024 | 35.13 | 35.17 | 35.08 | 35.13 | 35.13 | 31,210 |
05 Jun 2024 | 34.81 | 34.96 | 34.74 | 34.96 | 34.96 | 7,215 |
04 Jun 2024 | 34.55 | 34.70 | 34.52 | 34.58 | 34.58 | 4,487 |
03 Jun 2024 | 34.79 | 34.83 | 34.62 | 34.69 | 34.69 | 24,263 |
31 May 2024 | 34.41 | 34.60 | 34.31 | 34.30 | 34.30 | 7,667 |
30 May 2024 | 34.33 | 34.51 | 34.33 | 34.48 | 34.48 | 24,405 |
29 May 2024 | 34.70 | 34.70 | 34.51 | 34.51 | 34.51 | 8,766 |
28 May 2024 | 34.94 | 34.97 | 34.79 | 34.84 | 34.84 | 52,532 |
24 May 2024 | 34.60 | 34.84 | 34.58 | 34.84 | 34.84 | 67,655 |
23 May 2024 | 35.01 | 35.10 | 34.76 | 34.86 | 34.86 | 94,450 |
22 May 2024 | 34.92 | 34.93 | 34.88 | 34.88 | 34.88 | 2,903 |
21 May 2024 | 34.93 | 34.95 | 34.86 | 34.92 | 34.92 | 11,041 |
20 May 2024 | 34.97 | 35.06 | 34.93 | 35.03 | 35.03 | 6,438 |
17 May 2024 | 34.85 | 34.88 | 34.77 | 34.84 | 34.84 | 18,554 |
16 May 2024 | 34.96 | 34.99 | 34.90 | 34.97 | 34.97 | 15,395 |
15 May 2024 | 34.52 | 34.83 | 34.52 | 34.83 | 34.83 | 65,179 |
14 May 2024 | 34.35 | 34.43 | 34.25 | 34.43 | 34.43 | 17,539 |
13 May 2024 | 34.38 | 34.45 | 34.32 | 34.35 | 34.35 | 88,621 |
10 May 2024 | 34.41 | 34.45 | 34.33 | 34.36 | 34.36 | 4,950 |
09 May 2024 | 34.05 | 34.26 | 34.01 | 34.26 | 34.26 | 7,081 |
08 May 2024 | 34.10 | 34.13 | 33.96 | 34.10 | 34.10 | 24,715 |
07 May 2024 | 34.10 | 34.21 | 34.07 | 34.18 | 34.18 | 24,043 |
03 May 2024 | 33.47 | 33.82 | 33.47 | 33.69 | 33.69 | 9,191 |
02 May 2024 | 33.23 | 33.31 | 33.04 | 33.20 | 33.20 | 1,398 |
01 May 2024 | 33.08 | 33.17 | 33.01 | 33.05 | 33.05 | 2,818 |
30 Apr 2024 | 33.63 | 33.64 | 33.38 | 33.38 | 33.38 | 15,597 |
29 Apr 2024 | 33.62 | 33.64 | 33.55 | 33.56 | 33.56 | 4,030 |
26 Apr 2024 | 33.44 | 33.47 | 33.37 | 33.44 | 33.44 | 12,177 |
25 Apr 2024 | 33.19 | 33.21 | 32.80 | 32.98 | 32.98 | 64,832 |
25 Apr 2024 | 0.1324 Dividend | |||||
24 Apr 2024 | 33.58 | 33.59 | 33.39 | 33.38 | 33.25 | 33,775 |
23 Apr 2024 | 33.10 | 33.44 | 33.10 | 33.44 | 33.31 | 7,124 |
22 Apr 2024 | 32.97 | 33.00 | 32.88 | 32.89 | 32.76 | 12,165 |
19 Apr 2024 | 32.83 | 33.02 | 32.79 | 32.89 | 32.76 | 377,572 |
18 Apr 2024 | 33.21 | 33.26 | 33.00 | 33.22 | 33.09 | 32,042 |
17 Apr 2024 | 33.14 | 33.35 | 33.14 | 33.11 | 32.98 | 930,200 |
16 Apr 2024 | 33.21 | 33.31 | 33.17 | 33.22 | 33.09 | 49,421 |
15 Apr 2024 | 33.85 | 33.98 | 33.71 | 33.76 | 33.63 | 7,072 |
12 Apr 2024 | 34.17 | 34.21 | 33.79 | 33.85 | 33.71 | 9,410 |
11 Apr 2024 | 33.99 | 34.03 | 33.83 | 33.88 | 33.75 | 26,753 |
10 Apr 2024 | 34.40 | 34.43 | 33.85 | 33.97 | 33.84 | 5,402 |
09 Apr 2024 | 34.35 | 34.45 | 34.08 | 34.14 | 34.00 | 6,187 |
08 Apr 2024 | 34.24 | 34.38 | 34.22 | 34.37 | 34.23 | 3,173 |
05 Apr 2024 | 34.04 | 34.23 | 33.99 | 34.22 | 34.09 | 11,416 |
04 Apr 2024 | 34.44 | 34.63 | 34.44 | 34.57 | 34.43 | 53,138 |
03 Apr 2024 | 34.21 | 34.44 | 34.18 | 34.44 | 34.30 | 61,238 |
02 Apr 2024 | 34.53 | 34.54 | 34.16 | 34.19 | 34.05 | 22,069 |
28 Mar 2024 | 34.55 | 34.62 | 34.50 | 34.57 | 34.44 | 75,045 |
27 Mar 2024 | 34.43 | 34.48 | 34.38 | 34.42 | 34.29 | 8,917 |
26 Mar 2024 | 34.42 | 34.53 | 34.42 | 34.48 | 34.34 | 6,766 |
25 Mar 2024 | 34.40 | 34.45 | 34.30 | 34.41 | 34.27 | 84,121 |
22 Mar 2024 | 34.51 | 34.57 | 34.43 | 34.45 | 34.31 | 26,704 |
21 Mar 2024 | 34.64 | 34.70 | 34.53 | 34.60 | 34.47 | 142,837 |
20 Mar 2024 | 34.11 | 34.15 | 34.08 | 34.12 | 33.99 | 4,675 |
19 Mar 2024 | 33.94 | 34.06 | 33.81 | 34.04 | 33.91 | 11,471 |
18 Mar 2024 | 33.94 | 34.08 | 33.86 | 34.03 | 33.89 | 39,537 |
15 Mar 2024 | 33.90 | 34.06 | 33.78 | 33.78 | 33.65 | 1,449 |
14 Mar 2024 | 34.20 | 34.26 | 33.93 | 33.99 | 33.86 | 3,693 |
13 Mar 2024 | 34.17 | 34.28 | 34.12 | 34.14 | 34.00 | 2,998 |
12 Mar 2024 | 33.89 | 34.12 | 33.74 | 34.06 | 33.92 | 131,486 |
11 Mar 2024 | 33.85 | 33.89 | 33.70 | 33.81 | 33.68 | 45,306 |
08 Mar 2024 | 34.14 | 34.28 | 34.04 | 34.08 | 33.94 | 23,205 |
07 Mar 2024 | 33.65 | 34.06 | 33.64 | 34.03 | 33.90 | 8,913 |
06 Mar 2024 | 33.57 | 33.82 | 33.57 | 33.78 | 33.65 | 2,138 |
05 Mar 2024 | 33.70 | 33.72 | 33.53 | 33.56 | 33.43 | 29,341 |
04 Mar 2024 | 33.79 | 33.79 | 33.74 | 33.76 | 33.63 | 4,537 |
01 Mar 2024 | 33.59 | 33.73 | 33.46 | 33.65 | 33.52 | 34,608 |
29 Feb 2024 | 33.36 | 33.53 | 33.29 | 33.41 | 33.28 | 19,909 |
28 Feb 2024 | 33.40 | 33.41 | 33.28 | 33.38 | 33.25 | 15,254 |
27 Feb 2024 | 33.44 | 33.48 | 33.40 | 33.41 | 33.28 | 4,550 |
26 Feb 2024 | 33.44 | 33.52 | 33.41 | 33.45 | 33.32 | 5,130 |
23 Feb 2024 | 33.46 | 33.58 | 33.40 | 33.47 | 33.34 | 283,934 |
22 Feb 2024 | 33.20 | 33.36 | 33.20 | 33.33 | 33.20 | 99,124 |
21 Feb 2024 | 32.90 | 32.90 | 32.75 | 32.80 | 32.67 | 190,755 |
20 Feb 2024 | 32.94 | 32.96 | 32.83 | 32.85 | 32.72 | 46,091 |
19 Feb 2024 | 32.99 | 33.04 | 32.99 | 33.03 | 32.90 | 20,267 |
16 Feb 2024 | 33.10 | 33.17 | 33.03 | 33.11 | 32.97 | 20,025 |
15 Feb 2024 | 32.88 | 32.95 | 32.88 | 32.91 | 32.78 | 9,719 |
14 Feb 2024 | 32.54 | 32.74 | 32.53 | 32.65 | 32.52 | 23,200 |
13 Feb 2024 | 32.96 | 33.03 | 32.45 | 32.56 | 32.43 | 39,200 |
12 Feb 2024 | 32.94 | 33.07 | 32.91 | 33.07 | 32.94 | 29,507 |
09 Feb 2024 | 32.78 | 32.90 | 32.77 | 32.81 | 32.68 | 8,300 |
08 Feb 2024 | 32.78 | 32.78 | 32.67 | 32.68 | 32.55 | 42,379 |
07 Feb 2024 | 32.56 | 32.76 | 32.53 | 32.69 | 32.56 | 11,309 |
06 Feb 2024 | 32.41 | 32.53 | 32.38 | 32.49 | 32.36 | 10,073 |
05 Feb 2024 | 32.51 | 32.54 | 32.33 | 32.37 | 32.24 | 9,993 |
02 Feb 2024 | 32.55 | 32.60 | 32.33 | 32.49 | 32.36 | 48,460 |
01 Feb 2024 | 32.24 | 32.24 | 32.09 | 32.16 | 32.03 | 8,900 |
31 Jan 2024 | 32.44 | 32.44 | 32.30 | 32.31 | 32.18 | 37,839 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |