Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 700 |
24 Jun 2024 | 33.89 | 34.28 | 33.89 | 34.26 | 34.26 | 69,900 |
21 Jun 2024 | 33.98 | 33.98 | 33.79 | 33.83 | 33.83 | 25,500 |
20 Jun 2024 | 34.02 | 34.03 | 33.93 | 33.99 | 33.99 | 169,900 |
19 Jun 2024 | 34.01 | 34.03 | 33.96 | 34.03 | 34.03 | 2,600 |
18 Jun 2024 | 34.10 | 34.12 | 34.09 | 34.11 | 34.11 | 3,600 |
17 Jun 2024 | 33.91 | 33.96 | 33.78 | 33.91 | 33.91 | 3,400 |
14 Jun 2024 | 34.00 | 34.00 | 33.88 | 33.92 | 33.92 | 2,500 |
13 Jun 2024 | 34.42 | 34.42 | 34.08 | 34.10 | 34.10 | 55,400 |
12 Jun 2024 | 34.75 | 34.75 | 34.47 | 34.47 | 34.47 | 800 |
11 Jun 2024 | 34.41 | 34.41 | 34.26 | 34.26 | 34.26 | 300 |
10 Jun 2024 | 34.23 | 34.59 | 34.23 | 34.59 | 34.59 | 2,900 |
07 Jun 2024 | 34.44 | 34.44 | 34.23 | 34.23 | 34.23 | 4,800 |
06 Jun 2024 | 34.52 | 34.76 | 34.52 | 34.76 | 34.76 | 7,900 |
05 Jun 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1,400 |
04 Jun 2024 | 34.21 | 34.21 | 34.00 | 34.04 | 34.04 | 2,700 |
03 Jun 2024 | 34.35 | 34.39 | 34.35 | 34.39 | 34.39 | 700 |
31 May 2024 | 34.58 | 34.58 | 34.20 | 34.35 | 34.35 | 1,700 |
30 May 2024 | 34.37 | 34.53 | 34.29 | 34.42 | 34.42 | 5,800 |
29 May 2024 | 34.70 | 34.70 | 34.38 | 34.39 | 34.39 | 29,700 |
28 May 2024 | 34.99 | 35.00 | 34.85 | 34.94 | 34.94 | 6,100 |
27 May 2024 | 34.75 | 34.97 | 34.75 | 34.97 | 34.97 | 3,400 |
24 May 2024 | 34.57 | 34.69 | 34.57 | 34.69 | 34.69 | 3,100 |
23 May 2024 | 34.83 | 34.83 | 34.36 | 34.39 | 34.39 | 2,000 |
22 May 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 600 |
21 May 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 200 |
17 May 2024 | 34.93 | 35.02 | 34.93 | 35.01 | 35.01 | 600 |
16 May 2024 | 34.72 | 34.84 | 34.72 | 34.79 | 34.79 | 2,100 |
15 May 2024 | 34.60 | 34.71 | 34.60 | 34.69 | 34.69 | 500 |
14 May 2024 | 34.53 | 34.66 | 34.44 | 34.44 | 34.44 | 2,800 |
13 May 2024 | 34.57 | 34.57 | 34.38 | 34.38 | 34.38 | 900 |
10 May 2024 | 34.47 | 34.50 | 34.46 | 34.46 | 34.46 | 900 |
09 May 2024 | 34.41 | 34.65 | 34.41 | 34.64 | 34.64 | 1,700 |
08 May 2024 | 34.19 | 34.35 | 34.19 | 34.35 | 34.35 | 1,200 |
07 May 2024 | 34.24 | 34.50 | 34.24 | 34.34 | 34.34 | 2,900 |
06 May 2024 | 34.02 | 34.30 | 34.02 | 34.30 | 34.30 | 2,100 |
03 May 2024 | 33.81 | 33.81 | 33.77 | 33.77 | 33.77 | 5,700 |
02 May 2024 | 33.63 | 33.67 | 33.62 | 33.67 | 33.67 | 800 |
01 May 2024 | 33.49 | 33.78 | 33.40 | 33.61 | 33.61 | 21,200 |
30 Apr 2024 | 33.93 | 33.93 | 33.60 | 33.60 | 33.60 | 7,300 |
29 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 100 |
26 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 300 |
25 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 1,100 |
24 Apr 2024 | 33.74 | 33.77 | 33.63 | 33.63 | 33.63 | 1,000 |
23 Apr 2024 | 33.72 | 33.79 | 33.72 | 33.76 | 33.76 | 800 |
22 Apr 2024 | 33.37 | 33.51 | 33.37 | 33.46 | 33.46 | 30,100 |
19 Apr 2024 | 33.46 | 33.64 | 33.46 | 33.53 | 33.53 | 2,500 |
18 Apr 2024 | 33.77 | 33.77 | 33.47 | 33.52 | 33.52 | 2,300 |
17 Apr 2024 | 33.72 | 33.76 | 33.43 | 33.48 | 33.48 | 12,200 |
16 Apr 2024 | 33.47 | 33.67 | 33.47 | 33.62 | 33.62 | 6,400 |
15 Apr 2024 | 34.06 | 34.06 | 33.53 | 33.64 | 33.64 | 12,400 |
12 Apr 2024 | 34.37 | 34.37 | 33.83 | 33.89 | 33.89 | 1,800 |
11 Apr 2024 | 34.37 | 34.37 | 34.15 | 34.26 | 34.26 | 2,700 |
10 Apr 2024 | 34.38 | 34.38 | 34.22 | 34.32 | 34.32 | 9,300 |
09 Apr 2024 | 34.46 | 34.48 | 34.32 | 34.45 | 34.45 | 3,400 |
08 Apr 2024 | 34.45 | 34.45 | 34.27 | 34.37 | 34.37 | 6,000 |
05 Apr 2024 | 33.94 | 34.37 | 33.94 | 34.37 | 34.37 | 30,300 |
04 Apr 2024 | 34.12 | 34.24 | 33.97 | 33.99 | 33.99 | 3,800 |
03 Apr 2024 | 33.78 | 34.08 | 33.78 | 34.03 | 34.03 | 2,300 |
02 Apr 2024 | 33.73 | 33.77 | 33.73 | 33.75 | 33.75 | 5,900 |
01 Apr 2024 | 33.81 | 33.82 | 33.69 | 33.79 | 33.79 | 4,100 |
28 Mar 2024 | 33.57 | 33.75 | 33.57 | 33.70 | 33.70 | 3,000 |
27 Mar 2024 | 33.25 | 33.54 | 33.25 | 33.53 | 33.53 | 13,500 |
26 Mar 2024 | 33.17 | 33.35 | 33.17 | 33.18 | 33.18 | 5,400 |
25 Mar 2024 | 33.17 | 33.32 | 33.15 | 33.17 | 33.17 | 3,300 |
22 Mar 2024 | 33.26 | 33.26 | 33.20 | 33.26 | 33.26 | 3,000 |
22 Mar 2024 | 0.167 Dividend | |||||
21 Mar 2024 | 33.53 | 33.53 | 33.47 | 33.53 | 33.36 | 1,300 |
20 Mar 2024 | 33.05 | 33.41 | 33.05 | 33.41 | 33.24 | 9,000 |
19 Mar 2024 | 32.97 | 33.23 | 32.97 | 33.12 | 32.96 | 3,600 |
18 Mar 2024 | 33.06 | 33.16 | 33.06 | 33.13 | 32.96 | 4,700 |
15 Mar 2024 | 32.80 | 33.06 | 32.80 | 33.02 | 32.86 | 3,100 |
14 Mar 2024 | 32.79 | 32.85 | 32.75 | 32.83 | 32.67 | 1,200 |
13 Mar 2024 | 32.78 | 33.01 | 32.78 | 32.91 | 32.75 | 2,600 |
12 Mar 2024 | 32.74 | 32.74 | 32.58 | 32.70 | 32.54 | 3,900 |
11 Mar 2024 | 32.61 | 32.72 | 32.52 | 32.72 | 32.56 | 8,300 |
08 Mar 2024 | 32.85 | 32.85 | 32.61 | 32.68 | 32.52 | 2,400 |
07 Mar 2024 | 32.66 | 32.88 | 32.66 | 32.86 | 32.70 | 17,700 |
06 Mar 2024 | 32.54 | 32.58 | 32.48 | 32.48 | 32.32 | 1,700 |
05 Mar 2024 | 32.49 | 32.53 | 32.25 | 32.28 | 32.12 | 3,400 |
04 Mar 2024 | 32.44 | 32.57 | 32.44 | 32.57 | 32.41 | 1,700 |
01 Mar 2024 | 32.07 | 32.41 | 32.07 | 32.37 | 32.21 | 4,000 |
29 Feb 2024 | 31.93 | 32.01 | 31.92 | 31.98 | 31.82 | 5,000 |
28 Feb 2024 | 31.96 | 32.04 | 31.90 | 31.96 | 31.80 | 3,900 |
27 Feb 2024 | 31.81 | 31.96 | 31.79 | 31.93 | 31.77 | 1,600 |
26 Feb 2024 | 31.70 | 31.76 | 31.70 | 31.76 | 31.60 | 2,500 |
23 Feb 2024 | 31.74 | 31.86 | 31.74 | 31.86 | 31.70 | 1,600 |
22 Feb 2024 | 31.73 | 31.79 | 31.64 | 31.79 | 31.63 | 2,800 |
21 Feb 2024 | 31.62 | 31.65 | 31.53 | 31.58 | 31.42 | 3,400 |
20 Feb 2024 | 31.68 | 31.68 | 31.57 | 31.60 | 31.44 | 2,000 |
16 Feb 2024 | 31.69 | 31.91 | 31.69 | 31.91 | 31.75 | 1,600 |
15 Feb 2024 | 31.35 | 31.78 | 31.35 | 31.78 | 31.62 | 3,500 |
14 Feb 2024 | 31.05 | 31.32 | 31.05 | 31.29 | 31.13 | 5,000 |
13 Feb 2024 | 31.19 | 31.19 | 30.71 | 30.89 | 30.74 | 10,100 |
12 Feb 2024 | 31.31 | 31.66 | 31.31 | 31.60 | 31.44 | 2,500 |
09 Feb 2024 | 31.26 | 31.35 | 31.18 | 31.31 | 31.15 | 3,700 |
08 Feb 2024 | 31.31 | 31.32 | 31.20 | 31.23 | 31.07 | 1,700 |
07 Feb 2024 | 31.48 | 31.58 | 31.46 | 31.51 | 31.35 | 1,000 |
06 Feb 2024 | 31.45 | 31.53 | 31.45 | 31.53 | 31.37 | 1,800 |
05 Feb 2024 | 31.54 | 31.54 | 31.27 | 31.36 | 31.20 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |