Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 36.40 | 36.46 | 36.35 | 36.43 | 36.43 | 10,900 |
25 Jun 2024 | 0.526 Dividend | |||||
24 Jun 2024 | 36.75 | 36.95 | 36.75 | 36.81 | 36.28 | 14,200 |
21 Jun 2024 | 36.59 | 36.67 | 36.52 | 36.61 | 36.09 | 40,400 |
20 Jun 2024 | 36.55 | 36.79 | 36.55 | 36.74 | 36.22 | 59,900 |
19 Jun 2024 | 36.53 | 36.67 | 36.38 | 36.48 | 35.96 | 36,200 |
18 Jun 2024 | 36.50 | 36.60 | 36.47 | 36.60 | 36.08 | 32,000 |
17 Jun 2024 | 36.39 | 36.51 | 36.22 | 36.50 | 35.98 | 12,000 |
14 Jun 2024 | 36.43 | 36.45 | 36.32 | 36.37 | 35.85 | 19,000 |
13 Jun 2024 | 36.84 | 36.84 | 36.54 | 36.70 | 36.18 | 26,100 |
12 Jun 2024 | 37.06 | 37.16 | 37.05 | 37.11 | 36.58 | 21,300 |
11 Jun 2024 | 36.71 | 36.85 | 36.70 | 36.79 | 36.26 | 8,400 |
10 Jun 2024 | 37.15 | 37.31 | 37.10 | 37.27 | 36.74 | 18,100 |
07 Jun 2024 | 37.35 | 37.46 | 37.27 | 37.27 | 36.74 | 12,100 |
06 Jun 2024 | 37.33 | 37.41 | 37.33 | 37.41 | 36.88 | 13,600 |
05 Jun 2024 | 37.23 | 37.33 | 37.15 | 37.33 | 36.80 | 60,900 |
04 Jun 2024 | 37.04 | 37.04 | 36.89 | 37.02 | 36.49 | 5,300 |
03 Jun 2024 | 37.20 | 37.30 | 37.04 | 37.10 | 36.57 | 6,200 |
31 May 2024 | 37.08 | 37.19 | 36.94 | 37.18 | 36.65 | 6,900 |
30 May 2024 | 36.80 | 36.90 | 36.80 | 36.81 | 36.28 | 3,400 |
29 May 2024 | 36.75 | 36.77 | 36.68 | 36.70 | 36.18 | 10,900 |
28 May 2024 | 37.17 | 37.19 | 37.04 | 37.13 | 36.60 | 11,600 |
27 May 2024 | 37.06 | 37.46 | 37.06 | 37.46 | 36.92 | 10,600 |
24 May 2024 | 37.02 | 37.20 | 37.02 | 37.16 | 36.63 | 9,200 |
23 May 2024 | 37.30 | 37.30 | 36.94 | 36.97 | 36.44 | 10,600 |
22 May 2024 | 37.14 | 37.16 | 37.00 | 37.07 | 36.54 | 4,300 |
21 May 2024 | 37.24 | 37.36 | 37.24 | 37.34 | 36.81 | 7,200 |
17 May 2024 | 37.25 | 37.31 | 37.24 | 37.31 | 36.78 | 7,000 |
16 May 2024 | 37.29 | 37.29 | 37.18 | 37.19 | 36.66 | 5,400 |
15 May 2024 | 37.17 | 37.28 | 37.17 | 37.28 | 36.75 | 19,400 |
14 May 2024 | 37.01 | 37.15 | 37.01 | 37.15 | 36.62 | 8,800 |
13 May 2024 | 36.90 | 36.99 | 36.90 | 36.94 | 36.41 | 14,400 |
10 May 2024 | 36.92 | 36.99 | 36.92 | 36.94 | 36.41 | 7,200 |
09 May 2024 | 36.67 | 36.85 | 36.67 | 36.85 | 36.32 | 6,300 |
08 May 2024 | 36.57 | 36.67 | 36.57 | 36.67 | 36.15 | 1,800 |
07 May 2024 | 36.55 | 36.66 | 36.55 | 36.64 | 36.12 | 6,200 |
06 May 2024 | 36.23 | 36.42 | 36.23 | 36.41 | 35.89 | 3,500 |
03 May 2024 | 36.09 | 36.11 | 36.06 | 36.11 | 35.59 | 6,100 |
02 May 2024 | 35.93 | 35.93 | 35.85 | 35.87 | 35.36 | 7,800 |
01 May 2024 | 35.80 | 36.04 | 35.73 | 35.74 | 35.23 | 8,800 |
30 Apr 2024 | 36.07 | 36.17 | 35.93 | 35.93 | 35.42 | 12,200 |
29 Apr 2024 | 36.15 | 36.15 | 36.04 | 36.08 | 35.56 | 11,100 |
26 Apr 2024 | 35.90 | 36.14 | 35.90 | 36.12 | 35.60 | 3,800 |
25 Apr 2024 | 35.45 | 35.70 | 35.36 | 35.70 | 35.19 | 7,600 |
24 Apr 2024 | 35.92 | 35.93 | 35.77 | 35.88 | 35.37 | 8,000 |
23 Apr 2024 | 35.77 | 35.95 | 35.77 | 35.94 | 35.43 | 13,900 |
22 Apr 2024 | 35.43 | 35.75 | 35.43 | 35.65 | 35.14 | 8,300 |
19 Apr 2024 | 35.16 | 35.27 | 35.14 | 35.22 | 34.72 | 4,000 |
18 Apr 2024 | 35.26 | 35.36 | 35.20 | 35.23 | 34.73 | 4,800 |
17 Apr 2024 | 35.43 | 35.43 | 35.16 | 35.24 | 34.74 | 12,900 |
16 Apr 2024 | 35.36 | 35.41 | 35.22 | 35.33 | 34.83 | 8,200 |
15 Apr 2024 | 36.05 | 36.11 | 35.57 | 35.60 | 35.09 | 13,300 |
12 Apr 2024 | 35.90 | 35.96 | 35.60 | 35.64 | 35.13 | 6,500 |
11 Apr 2024 | 35.97 | 36.01 | 35.73 | 35.99 | 35.48 | 8,600 |
10 Apr 2024 | 35.75 | 35.89 | 35.75 | 35.88 | 35.37 | 8,100 |
09 Apr 2024 | 36.09 | 36.09 | 35.85 | 35.96 | 35.45 | 5,300 |
08 Apr 2024 | 36.08 | 36.09 | 36.00 | 36.03 | 35.52 | 6,400 |
05 Apr 2024 | 35.69 | 35.90 | 35.69 | 35.88 | 35.37 | 9,100 |
04 Apr 2024 | 36.21 | 36.22 | 35.77 | 35.77 | 35.26 | 6,400 |
03 Apr 2024 | 35.98 | 36.10 | 35.98 | 36.07 | 35.55 | 13,800 |
02 Apr 2024 | 36.04 | 36.04 | 35.93 | 36.01 | 35.50 | 8,000 |
01 Apr 2024 | 36.36 | 36.38 | 36.30 | 36.33 | 35.81 | 7,300 |
28 Mar 2024 | 36.33 | 36.36 | 36.31 | 36.35 | 35.83 | 4,600 |
27 Mar 2024 | 36.30 | 36.38 | 36.27 | 36.37 | 35.85 | 5,000 |
26 Mar 2024 | 36.25 | 36.27 | 36.16 | 36.16 | 35.64 | 15,700 |
25 Mar 2024 | 36.06 | 36.15 | 36.06 | 36.07 | 35.55 | 6,000 |
22 Mar 2024 | 36.30 | 36.30 | 36.18 | 36.22 | 35.70 | 4,900 |
21 Mar 2024 | 36.07 | 36.19 | 36.07 | 36.17 | 35.65 | 10,900 |
20 Mar 2024 | 35.76 | 35.97 | 35.76 | 35.97 | 35.46 | 11,500 |
19 Mar 2024 | 35.63 | 35.75 | 35.63 | 35.71 | 35.20 | 5,200 |
18 Mar 2024 | 35.56 | 35.56 | 35.49 | 35.51 | 35.00 | 4,000 |
15 Mar 2024 | 35.46 | 35.54 | 35.37 | 35.47 | 34.96 | 6,500 |
14 Mar 2024 | 35.55 | 35.55 | 35.31 | 35.40 | 34.89 | 8,200 |
13 Mar 2024 | 35.43 | 35.50 | 35.43 | 35.48 | 34.97 | 21,800 |
12 Mar 2024 | 35.33 | 35.51 | 35.26 | 35.51 | 35.00 | 13,400 |
11 Mar 2024 | 35.13 | 35.17 | 35.04 | 35.15 | 34.65 | 2,800 |
08 Mar 2024 | 35.44 | 35.49 | 35.33 | 35.38 | 34.87 | 17,900 |
07 Mar 2024 | 35.42 | 35.53 | 35.42 | 35.52 | 35.01 | 8,300 |
06 Mar 2024 | 35.27 | 35.35 | 35.26 | 35.29 | 34.79 | 6,300 |
05 Mar 2024 | 35.09 | 35.17 | 34.95 | 35.02 | 34.52 | 14,700 |
04 Mar 2024 | 35.08 | 35.19 | 35.07 | 35.13 | 34.63 | 13,900 |
01 Mar 2024 | 35.07 | 35.19 | 35.04 | 35.17 | 34.67 | 12,700 |
29 Feb 2024 | 34.87 | 34.92 | 34.75 | 34.91 | 34.41 | 5,900 |
28 Feb 2024 | 34.76 | 34.82 | 34.76 | 34.79 | 34.29 | 5,400 |
27 Feb 2024 | 34.89 | 34.94 | 34.89 | 34.94 | 34.44 | 7,400 |
26 Feb 2024 | 34.94 | 34.94 | 34.85 | 34.88 | 34.38 | 7,400 |
23 Feb 2024 | 34.88 | 34.96 | 34.88 | 34.95 | 34.45 | 6,700 |
22 Feb 2024 | 34.83 | 34.89 | 34.77 | 34.87 | 34.37 | 4,800 |
21 Feb 2024 | 34.43 | 34.50 | 34.37 | 34.50 | 34.01 | 4,200 |
20 Feb 2024 | 34.52 | 34.52 | 34.40 | 34.48 | 33.99 | 7,500 |
16 Feb 2024 | 34.48 | 34.50 | 34.42 | 34.44 | 33.95 | 3,100 |
15 Feb 2024 | 34.18 | 34.34 | 34.18 | 34.34 | 33.85 | 3,300 |
14 Feb 2024 | 34.01 | 34.08 | 33.95 | 34.08 | 33.59 | 5,500 |
13 Feb 2024 | 33.89 | 33.90 | 33.69 | 33.77 | 33.29 | 7,800 |
12 Feb 2024 | 34.00 | 34.10 | 34.00 | 34.02 | 33.53 | 7,100 |
09 Feb 2024 | 33.85 | 33.96 | 33.84 | 33.96 | 33.47 | 7,800 |
08 Feb 2024 | 33.85 | 33.88 | 33.79 | 33.86 | 33.38 | 3,600 |
07 Feb 2024 | 33.82 | 33.88 | 33.78 | 33.83 | 33.35 | 27,800 |
06 Feb 2024 | 33.78 | 33.86 | 33.77 | 33.86 | 33.38 | 3,300 |
05 Feb 2024 | 33.78 | 33.82 | 33.61 | 33.82 | 33.34 | 8,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |