Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 36.86 | 36.99 | 36.37 | 36.59 | 36.59 | 1,168,300 |
14 Jun 2024 | 0.5 Dividend | |||||
13 Jun 2024 | 37.73 | 37.73 | 37.18 | 37.53 | 37.03 | 689,300 |
12 Jun 2024 | 37.64 | 37.96 | 37.28 | 37.71 | 37.21 | 2,998,700 |
11 Jun 2024 | 36.90 | 37.34 | 36.72 | 37.29 | 36.79 | 1,258,600 |
10 Jun 2024 | 36.59 | 36.90 | 36.27 | 36.78 | 36.29 | 1,591,700 |
07 Jun 2024 | 36.60 | 36.65 | 36.29 | 36.61 | 36.12 | 980,900 |
06 Jun 2024 | 36.33 | 36.80 | 35.99 | 36.72 | 36.23 | 1,248,400 |
05 Jun 2024 | 36.05 | 36.26 | 35.88 | 36.21 | 35.73 | 942,400 |
04 Jun 2024 | 35.75 | 36.02 | 35.33 | 35.87 | 35.39 | 915,400 |
03 Jun 2024 | 35.94 | 36.22 | 35.84 | 35.95 | 35.47 | 1,981,500 |
31 May 2024 | 35.80 | 36.09 | 35.67 | 36.09 | 35.61 | 1,627,100 |
30 May 2024 | 35.77 | 35.92 | 35.52 | 35.67 | 35.19 | 549,000 |
29 May 2024 | 35.72 | 35.93 | 35.49 | 35.88 | 35.40 | 2,580,400 |
28 May 2024 | 36.28 | 36.28 | 35.60 | 35.88 | 35.40 | 1,440,900 |
27 May 2024 | 35.90 | 36.08 | 35.83 | 36.00 | 35.52 | 448,800 |
24 May 2024 | 36.25 | 36.25 | 35.87 | 36.01 | 35.53 | 1,881,200 |
23 May 2024 | 36.25 | 36.36 | 35.81 | 36.04 | 35.56 | 2,519,300 |
22 May 2024 | 36.60 | 36.68 | 35.89 | 36.00 | 35.52 | 1,609,600 |
21 May 2024 | 36.60 | 36.97 | 36.60 | 36.73 | 36.24 | 2,232,300 |
17 May 2024 | 36.70 | 36.75 | 36.45 | 36.74 | 36.25 | 1,212,100 |
16 May 2024 | 36.43 | 36.89 | 36.39 | 36.69 | 36.20 | 749,000 |
15 May 2024 | 36.38 | 36.94 | 36.07 | 36.20 | 35.72 | 875,100 |
14 May 2024 | 35.39 | 36.17 | 35.39 | 36.12 | 35.64 | 1,503,100 |
13 May 2024 | 35.60 | 35.60 | 35.27 | 35.38 | 34.91 | 1,098,600 |
10 May 2024 | 35.30 | 35.58 | 35.06 | 35.54 | 35.07 | 633,100 |
09 May 2024 | 35.13 | 35.36 | 35.00 | 35.14 | 34.67 | 612,500 |
08 May 2024 | 34.48 | 35.22 | 34.46 | 35.14 | 34.67 | 748,000 |
07 May 2024 | 34.73 | 34.73 | 34.38 | 34.63 | 34.17 | 500,500 |
06 May 2024 | 34.74 | 35.01 | 34.59 | 34.68 | 34.22 | 624,800 |
03 May 2024 | 34.80 | 35.16 | 34.55 | 34.58 | 34.12 | 553,700 |
02 May 2024 | 34.94 | 35.19 | 34.51 | 34.59 | 34.13 | 810,400 |
01 May 2024 | 35.30 | 35.48 | 34.60 | 34.68 | 34.22 | 1,335,500 |
30 Apr 2024 | 35.74 | 35.75 | 35.31 | 35.32 | 34.85 | 387,800 |
29 Apr 2024 | 35.52 | 35.82 | 35.37 | 35.82 | 35.34 | 462,300 |
26 Apr 2024 | 35.43 | 35.59 | 35.21 | 35.59 | 35.12 | 572,000 |
25 Apr 2024 | 35.33 | 35.58 | 35.26 | 35.44 | 34.97 | 694,000 |
24 Apr 2024 | 35.70 | 35.97 | 35.44 | 35.56 | 35.09 | 599,400 |
23 Apr 2024 | 35.24 | 35.90 | 35.14 | 35.74 | 35.26 | 854,800 |
22 Apr 2024 | 34.97 | 35.37 | 34.80 | 35.23 | 34.76 | 493,300 |
19 Apr 2024 | 34.71 | 35.28 | 34.65 | 35.00 | 34.53 | 663,000 |
18 Apr 2024 | 34.80 | 34.95 | 34.62 | 34.73 | 34.27 | 434,100 |
17 Apr 2024 | 34.77 | 34.98 | 34.45 | 34.70 | 34.24 | 525,600 |
16 Apr 2024 | 35.04 | 35.33 | 34.58 | 34.70 | 34.24 | 863,800 |
15 Apr 2024 | 34.68 | 35.29 | 34.60 | 35.21 | 34.74 | 1,002,700 |
12 Apr 2024 | 35.00 | 35.47 | 34.43 | 34.69 | 34.23 | 903,500 |
11 Apr 2024 | 34.79 | 34.99 | 34.35 | 34.97 | 34.50 | 814,000 |
10 Apr 2024 | 34.85 | 34.85 | 34.28 | 34.75 | 34.29 | 1,058,600 |
09 Apr 2024 | 35.23 | 35.43 | 34.81 | 35.03 | 34.56 | 966,000 |
08 Apr 2024 | 35.34 | 35.36 | 35.06 | 35.33 | 34.86 | 648,000 |
05 Apr 2024 | 35.32 | 35.34 | 35.05 | 35.25 | 34.78 | 704,900 |
04 Apr 2024 | 35.40 | 35.58 | 35.10 | 35.38 | 34.91 | 919,200 |
03 Apr 2024 | 35.63 | 35.72 | 35.27 | 35.42 | 34.95 | 581,800 |
02 Apr 2024 | 35.25 | 35.53 | 34.98 | 35.48 | 35.01 | 711,200 |
01 Apr 2024 | 34.99 | 35.38 | 34.71 | 35.29 | 34.82 | 596,500 |
28 Mar 2024 | 34.64 | 35.00 | 34.54 | 34.89 | 34.43 | 1,837,800 |
27 Mar 2024 | 34.30 | 34.67 | 34.01 | 34.59 | 34.13 | 524,600 |
26 Mar 2024 | 33.98 | 34.28 | 33.89 | 34.19 | 33.73 | 1,429,900 |
25 Mar 2024 | 33.89 | 34.22 | 33.88 | 34.03 | 33.58 | 1,011,000 |
22 Mar 2024 | 33.96 | 34.00 | 33.68 | 33.94 | 33.49 | 880,500 |
21 Mar 2024 | 33.96 | 34.00 | 33.77 | 33.88 | 33.43 | 1,012,000 |
20 Mar 2024 | 33.99 | 34.25 | 33.81 | 33.99 | 33.54 | 1,055,400 |
19 Mar 2024 | 33.60 | 34.20 | 33.60 | 34.01 | 33.56 | 1,202,800 |
18 Mar 2024 | 33.50 | 33.72 | 33.44 | 33.61 | 33.16 | 1,004,500 |
15 Mar 2024 | 33.79 | 34.00 | 33.37 | 33.57 | 33.12 | 1,756,000 |
14 Mar 2024 | 34.16 | 34.25 | 33.48 | 33.79 | 33.34 | 2,737,600 |
14 Mar 2024 | 0.5 Dividend | |||||
13 Mar 2024 | 34.81 | 35.08 | 34.69 | 34.73 | 33.77 | 1,034,500 |
12 Mar 2024 | 34.07 | 34.78 | 34.00 | 34.64 | 33.69 | 1,575,200 |
11 Mar 2024 | 33.52 | 34.12 | 33.50 | 34.01 | 33.07 | 1,695,600 |
08 Mar 2024 | 34.12 | 34.17 | 33.58 | 33.71 | 32.78 | 1,346,100 |
07 Mar 2024 | 33.73 | 34.23 | 33.00 | 34.12 | 33.18 | 1,824,300 |
06 Mar 2024 | 33.82 | 33.90 | 33.57 | 33.61 | 32.68 | 711,200 |
05 Mar 2024 | 33.62 | 33.92 | 33.59 | 33.61 | 32.68 | 1,176,800 |
04 Mar 2024 | 33.68 | 33.79 | 33.49 | 33.68 | 32.75 | 564,100 |
01 Mar 2024 | 33.59 | 33.87 | 33.56 | 33.64 | 32.71 | 672,400 |
29 Feb 2024 | 33.39 | 33.80 | 33.29 | 33.39 | 32.47 | 1,832,300 |
28 Feb 2024 | 33.89 | 33.92 | 33.23 | 33.33 | 32.41 | 558,200 |
27 Feb 2024 | 34.20 | 34.29 | 33.85 | 33.93 | 33.00 | 864,400 |
26 Feb 2024 | 33.95 | 34.08 | 33.70 | 34.01 | 33.07 | 689,800 |
23 Feb 2024 | 33.86 | 34.08 | 33.71 | 34.05 | 33.11 | 787,100 |
22 Feb 2024 | 33.84 | 33.98 | 33.54 | 33.93 | 33.00 | 856,100 |
21 Feb 2024 | 33.30 | 33.97 | 33.04 | 33.95 | 33.02 | 1,065,700 |
20 Feb 2024 | 32.69 | 33.27 | 32.69 | 33.23 | 32.32 | 1,464,200 |
16 Feb 2024 | 32.72 | 32.97 | 32.61 | 32.74 | 31.84 | 1,037,900 |
15 Feb 2024 | 31.89 | 32.82 | 31.57 | 32.80 | 31.90 | 1,383,400 |
14 Feb 2024 | 32.75 | 32.99 | 31.81 | 31.89 | 31.01 | 1,493,000 |
13 Feb 2024 | 32.37 | 32.58 | 31.72 | 32.18 | 31.29 | 824,700 |
12 Feb 2024 | 31.65 | 32.57 | 31.65 | 32.41 | 31.52 | 1,615,000 |
09 Feb 2024 | 31.69 | 31.83 | 31.42 | 31.83 | 30.95 | 484,800 |
08 Feb 2024 | 31.39 | 31.71 | 31.16 | 31.60 | 30.73 | 632,400 |
07 Feb 2024 | 31.57 | 31.61 | 31.25 | 31.40 | 30.54 | 598,900 |
06 Feb 2024 | 31.59 | 31.60 | 31.38 | 31.52 | 30.65 | 302,400 |
05 Feb 2024 | 32.05 | 32.05 | 31.46 | 31.53 | 30.66 | 525,800 |
02 Feb 2024 | 32.38 | 32.44 | 31.75 | 32.08 | 31.20 | 687,500 |
01 Feb 2024 | 32.60 | 32.91 | 32.20 | 32.34 | 31.45 | 401,500 |
31 Jan 2024 | 33.08 | 33.21 | 32.31 | 32.52 | 31.62 | 836,900 |
30 Jan 2024 | 33.33 | 33.37 | 32.86 | 32.92 | 32.01 | 535,500 |
29 Jan 2024 | 33.17 | 33.39 | 32.84 | 33.36 | 32.44 | 363,200 |
26 Jan 2024 | 33.25 | 33.37 | 32.97 | 33.11 | 32.20 | 470,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |