Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 35.57 | 35.65 | 35.57 | 35.65 | 35.65 | 3,900 |
25 Jun 2024 | 35.91 | 35.91 | 35.75 | 35.77 | 35.77 | 5,600 |
24 Jun 2024 | 36.17 | 36.17 | 36.03 | 36.03 | 36.03 | 3,400 |
21 Jun 2024 | 35.76 | 35.82 | 35.72 | 35.82 | 35.82 | 3,600 |
20 Jun 2024 | 35.69 | 35.78 | 35.66 | 35.67 | 35.67 | 7,900 |
18 Jun 2024 | 35.47 | 35.61 | 35.47 | 35.61 | 35.61 | 2,300 |
17 Jun 2024 | 35.22 | 35.53 | 35.22 | 35.44 | 35.44 | 8,500 |
14 Jun 2024 | 35.01 | 35.23 | 35.01 | 35.21 | 35.21 | 5,000 |
13 Jun 2024 | 35.04 | 35.26 | 35.04 | 35.26 | 35.26 | 9,300 |
12 Jun 2024 | 35.29 | 35.31 | 35.25 | 35.26 | 35.26 | 4,300 |
11 Jun 2024 | 35.17 | 35.28 | 35.17 | 35.28 | 35.28 | 2,100 |
10 Jun 2024 | 35.25 | 35.35 | 35.21 | 35.32 | 35.32 | 3,600 |
07 Jun 2024 | 35.35 | 35.51 | 35.34 | 35.34 | 35.34 | 2,300 |
06 Jun 2024 | 35.36 | 35.37 | 35.32 | 35.32 | 35.32 | 3,700 |
05 Jun 2024 | 35.36 | 35.37 | 35.28 | 35.33 | 35.33 | 4,400 |
04 Jun 2024 | 35.15 | 35.31 | 35.08 | 35.27 | 35.27 | 3,900 |
03 Jun 2024 | 35.10 | 35.10 | 35.00 | 35.04 | 35.04 | 2,700 |
31 May 2024 | 34.64 | 35.08 | 34.56 | 35.08 | 35.08 | 2,600 |
30 May 2024 | 34.45 | 34.60 | 34.45 | 34.58 | 34.58 | 12,800 |
29 May 2024 | 34.48 | 34.48 | 34.38 | 34.38 | 34.38 | 2,000 |
28 May 2024 | 34.96 | 34.96 | 34.55 | 34.62 | 34.62 | 6,200 |
24 May 2024 | 35.01 | 35.06 | 34.99 | 34.99 | 34.99 | 1,800 |
23 May 2024 | 34.95 | 34.98 | 34.93 | 34.98 | 34.98 | 5,500 |
22 May 2024 | 35.46 | 35.49 | 35.36 | 35.37 | 35.37 | 3,500 |
21 May 2024 | 35.36 | 35.36 | 35.21 | 35.34 | 35.34 | 7,900 |
20 May 2024 | 35.40 | 35.45 | 35.30 | 35.30 | 35.30 | 4,700 |
17 May 2024 | 35.50 | 35.50 | 35.41 | 35.49 | 35.49 | 6,300 |
16 May 2024 | 35.44 | 35.47 | 35.42 | 35.45 | 35.45 | 5,600 |
15 May 2024 | 35.22 | 35.27 | 35.22 | 35.27 | 35.27 | 2,000 |
14 May 2024 | 35.08 | 35.08 | 34.94 | 35.08 | 35.08 | 1,800 |
13 May 2024 | 35.21 | 35.26 | 35.06 | 35.09 | 35.09 | 5,500 |
10 May 2024 | 35.10 | 35.13 | 35.10 | 35.13 | 35.13 | 1,000 |
09 May 2024 | 34.95 | 35.07 | 34.95 | 35.07 | 35.07 | 4,700 |
08 May 2024 | 34.82 | 34.90 | 34.82 | 34.90 | 34.90 | 4,700 |
07 May 2024 | 34.80 | 34.86 | 34.77 | 34.86 | 34.86 | 2,800 |
06 May 2024 | 34.51 | 34.60 | 34.47 | 34.60 | 34.60 | 2,200 |
03 May 2024 | 34.30 | 34.48 | 34.30 | 34.47 | 34.47 | 2,600 |
02 May 2024 | 34.24 | 34.28 | 34.24 | 34.24 | 34.24 | 1,700 |
01 May 2024 | 34.26 | 34.56 | 34.19 | 34.31 | 34.31 | 4,200 |
30 Apr 2024 | 34.51 | 34.51 | 34.33 | 34.33 | 34.33 | 3,100 |
29 Apr 2024 | 34.74 | 34.74 | 34.60 | 34.67 | 34.67 | 3,800 |
26 Apr 2024 | 34.72 | 34.72 | 34.60 | 34.60 | 34.60 | 3,700 |
25 Apr 2024 | 34.69 | 34.81 | 34.54 | 34.71 | 34.71 | 13,000 |
24 Apr 2024 | 34.65 | 34.81 | 34.62 | 34.81 | 34.81 | 7,300 |
23 Apr 2024 | 34.72 | 34.77 | 34.72 | 34.74 | 34.74 | 1,600 |
22 Apr 2024 | 34.47 | 34.67 | 34.41 | 34.51 | 34.51 | 15,800 |
19 Apr 2024 | 34.15 | 34.31 | 34.15 | 34.31 | 34.31 | 8,300 |
18 Apr 2024 | 34.18 | 34.18 | 33.97 | 34.03 | 34.03 | 4,700 |
17 Apr 2024 | 34.01 | 34.02 | 33.89 | 33.98 | 33.98 | 3,800 |
16 Apr 2024 | 33.99 | 34.04 | 33.90 | 33.93 | 33.93 | 6,100 |
15 Apr 2024 | 34.51 | 34.51 | 34.01 | 34.01 | 34.01 | 2,600 |
12 Apr 2024 | 34.44 | 34.46 | 34.16 | 34.20 | 34.20 | 10,900 |
11 Apr 2024 | 34.58 | 34.67 | 34.52 | 34.52 | 34.52 | 16,300 |
10 Apr 2024 | 34.77 | 34.84 | 34.71 | 34.79 | 34.79 | 2,700 |
09 Apr 2024 | 35.09 | 35.09 | 34.95 | 35.08 | 35.08 | 4,400 |
08 Apr 2024 | 35.03 | 35.08 | 35.00 | 35.00 | 35.00 | 4,800 |
05 Apr 2024 | 34.95 | 35.09 | 34.95 | 35.03 | 35.03 | 1,900 |
04 Apr 2024 | 35.42 | 35.46 | 34.88 | 34.91 | 34.91 | 4,800 |
03 Apr 2024 | 35.33 | 35.39 | 35.24 | 35.27 | 35.27 | 12,300 |
02 Apr 2024 | 35.43 | 35.44 | 35.33 | 35.37 | 35.37 | 44,500 |
01 Apr 2024 | 35.68 | 35.68 | 35.52 | 35.55 | 35.55 | 4,400 |
28 Mar 2024 | 35.75 | 35.78 | 35.72 | 35.78 | 35.78 | 2,900 |
27 Mar 2024 | 35.53 | 35.70 | 35.48 | 35.70 | 35.70 | 5,600 |
26 Mar 2024 | 35.32 | 35.32 | 35.17 | 35.17 | 35.17 | 4,800 |
25 Mar 2024 | 35.29 | 35.31 | 35.22 | 35.22 | 35.22 | 9,300 |
22 Mar 2024 | 35.54 | 35.54 | 35.39 | 35.42 | 35.42 | 2,300 |
21 Mar 2024 | 35.57 | 35.57 | 35.52 | 35.52 | 35.52 | 4,500 |
21 Mar 2024 | 0.063 Dividend | |||||
20 Mar 2024 | 35.44 | 35.53 | 35.41 | 35.49 | 35.43 | 6,500 |
19 Mar 2024 | 35.34 | 35.45 | 35.34 | 35.45 | 35.38 | 20,800 |
18 Mar 2024 | 35.21 | 35.31 | 35.20 | 35.20 | 35.14 | 2,900 |
15 Mar 2024 | 35.10 | 35.19 | 35.10 | 35.14 | 35.08 | 4,100 |
14 Mar 2024 | 35.52 | 35.52 | 35.19 | 35.26 | 35.20 | 4,900 |
13 Mar 2024 | 35.46 | 35.52 | 35.40 | 35.44 | 35.37 | 9,500 |
12 Mar 2024 | 35.49 | 35.51 | 35.41 | 35.50 | 35.44 | 4,900 |
11 Mar 2024 | 35.20 | 35.35 | 35.20 | 35.35 | 35.28 | 3,600 |
08 Mar 2024 | 35.24 | 35.30 | 35.15 | 35.16 | 35.10 | 4,100 |
07 Mar 2024 | 35.31 | 35.31 | 35.22 | 35.25 | 35.19 | 6,500 |
06 Mar 2024 | 35.12 | 35.19 | 35.12 | 35.19 | 35.13 | 1,700 |
05 Mar 2024 | 35.12 | 35.13 | 34.98 | 34.98 | 34.92 | 6,700 |
04 Mar 2024 | 35.07 | 35.09 | 35.03 | 35.09 | 35.03 | 4,100 |
01 Mar 2024 | 34.96 | 35.03 | 34.87 | 35.03 | 34.96 | 3,400 |
29 Feb 2024 | 35.01 | 35.02 | 34.97 | 35.02 | 34.96 | 2,300 |
28 Feb 2024 | 35.08 | 35.08 | 35.01 | 35.03 | 34.97 | 4,100 |
27 Feb 2024 | 35.00 | 35.00 | 34.86 | 34.97 | 34.91 | 4,400 |
26 Feb 2024 | 35.06 | 35.10 | 34.96 | 34.97 | 34.90 | 5,400 |
23 Feb 2024 | 35.06 | 35.19 | 35.06 | 35.17 | 35.11 | 6,100 |
22 Feb 2024 | 34.77 | 35.03 | 34.77 | 34.95 | 34.89 | 8,300 |
21 Feb 2024 | 34.57 | 34.67 | 34.56 | 34.67 | 34.61 | 3,600 |
20 Feb 2024 | 34.66 | 34.66 | 34.48 | 34.51 | 34.45 | 19,200 |
16 Feb 2024 | 34.55 | 34.67 | 34.46 | 34.49 | 34.43 | 5,200 |
15 Feb 2024 | 34.41 | 34.57 | 34.41 | 34.57 | 34.51 | 4,100 |
14 Feb 2024 | 34.28 | 34.37 | 34.17 | 34.35 | 34.29 | 2,900 |
13 Feb 2024 | 34.31 | 34.31 | 34.04 | 34.23 | 34.17 | 12,600 |
12 Feb 2024 | 34.28 | 34.43 | 34.28 | 34.40 | 34.34 | 4,100 |
09 Feb 2024 | 34.32 | 34.41 | 34.32 | 34.40 | 34.34 | 5,800 |
08 Feb 2024 | 34.37 | 34.37 | 34.27 | 34.37 | 34.31 | 12,800 |
07 Feb 2024 | 34.45 | 34.45 | 34.38 | 34.38 | 34.32 | 3,600 |
06 Feb 2024 | 34.10 | 34.28 | 34.10 | 34.24 | 34.18 | 7,700 |
05 Feb 2024 | 34.09 | 34.19 | 34.09 | 34.13 | 34.07 | 7,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |