Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 35.74 | 37.66 | 37.20 | 37.34 | 37.34 | 138,268 |
04 Jul 2024 | 35.74 | 37.24 | 36.90 | 36.94 | 36.94 | 4,449 |
03 Jul 2024 | 35.74 | 36.98 | 36.36 | 36.63 | 36.63 | 11,015 |
02 Jul 2024 | 35.74 | 36.34 | 35.80 | 36.28 | 36.28 | 190,957 |
01 Jul 2024 | 35.74 | 36.60 | 36.24 | 36.47 | 36.47 | 41,139 |
28 Jun 2024 | 34.21 | 36.78 | 36.18 | 36.41 | 36.41 | 11,369 |
27 Jun 2024 | 34.23 | 36.68 | 36.26 | 36.42 | 36.42 | 14,479 |
26 Jun 2024 | 37.41 | 37.02 | 36.46 | 36.60 | 36.60 | 11,560 |
25 Jun 2024 | 34.00 | 36.64 | 35.98 | 36.64 | 36.64 | 9,993 |
24 Jun 2024 | 35.64 | 36.69 | 36.16 | 36.49 | 36.49 | 67,557 |
21 Jun 2024 | 35.78 | 37.00 | 36.00 | 36.10 | 36.10 | 33,383 |
20 Jun 2024 | 35.64 | 36.66 | 36.30 | 36.36 | 36.36 | 21,126 |
19 Jun 2024 | 35.64 | 36.46 | 36.20 | 36.38 | 36.38 | 16,677 |
18 Jun 2024 | 35.64 | 36.46 | 35.78 | 36.40 | 36.40 | 7,117 |
17 Jun 2024 | 35.64 | 36.68 | 35.50 | 35.70 | 35.70 | 593,055 |
14 Jun 2024 | 35.66 | 36.64 | 35.84 | 36.63 | 36.63 | 29,579 |
13 Jun 2024 | 36.54 | 36.52 | 36.10 | 36.21 | 36.21 | 1,043,981 |
12 Jun 2024 | 35.70 | 36.72 | 35.76 | 36.32 | 36.32 | 692,532 |
11 Jun 2024 | 35.70 | 36.00 | 35.34 | 35.68 | 35.68 | 829,384 |
10 Jun 2024 | 35.70 | 36.08 | 35.66 | 35.91 | 35.91 | 248,023 |
07 Jun 2024 | 34.98 | 36.64 | 35.52 | 36.22 | 36.22 | 34,284 |
06 Jun 2024 | 35.64 | 36.70 | 36.48 | 36.62 | 36.62 | 32,003 |
05 Jun 2024 | 35.64 | 36.52 | 36.20 | 36.38 | 36.38 | 6,005 |
04 Jun 2024 | 35.64 | 36.70 | 36.14 | 36.26 | 36.26 | 16,425 |
03 Jun 2024 | 36.69 | 36.62 | 35.97 | 35.97 | 35.97 | 102,585 |
31 May 2024 | 36.65 | 36.50 | 36.18 | 36.38 | 36.38 | 709,884 |
30 May 2024 | 36.08 | 36.48 | 35.96 | 36.36 | 36.36 | 53,271 |
29 May 2024 | 36.65 | 36.34 | 35.36 | 36.08 | 36.08 | 64,031 |
28 May 2024 | 36.65 | 36.90 | 36.50 | 36.51 | 36.51 | 1,335,889 |
24 May 2024 | 35.89 | 36.70 | 35.94 | 36.42 | 36.42 | 211,577 |
23 May 2024 | 36.65 | 36.90 | 36.48 | 36.67 | 36.67 | 26,968 |
22 May 2024 | 36.65 | 36.72 | 36.12 | 36.40 | 36.40 | 55,378 |
22 May 2024 | 0.3033 Dividend | |||||
21 May 2024 | 36.65 | 36.58 | 36.18 | 36.46 | 36.16 | 791,758 |
20 May 2024 | 36.65 | 36.92 | 36.46 | 36.79 | 36.48 | 35,118 |
17 May 2024 | 36.65 | 37.10 | 36.70 | 36.96 | 36.65 | 59,441 |
16 May 2024 | 37.83 | 37.40 | 36.64 | 36.81 | 36.50 | 40,968 |
15 May 2024 | 35.89 | 37.52 | 36.18 | 37.40 | 37.09 | 4,535,493 |
14 May 2024 | 35.30 | 36.76 | 35.80 | 36.44 | 36.14 | 2,563,536 |
13 May 2024 | 35.28 | 35.02 | 34.40 | 34.83 | 34.54 | 8,034,928 |
10 May 2024 | 37.09 | 35.48 | 34.56 | 34.68 | 34.39 | 35,346 |
09 May 2024 | 35.85 | 35.88 | 35.38 | 35.61 | 35.31 | 1,021,483 |
08 May 2024 | 36.00 | 36.26 | 35.48 | 36.08 | 35.78 | 138,550 |
07 May 2024 | 35.01 | 35.88 | 34.84 | 35.52 | 35.23 | 863,263 |
03 May 2024 | 35.70 | 34.60 | 34.14 | 34.29 | 34.00 | 34,557 |
02 May 2024 | 33.89 | 34.12 | 33.58 | 34.04 | 33.76 | 94,214 |
01 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.52 | 36,884 |
30 Apr 2024 | 34.42 | 34.20 | 32.64 | 33.95 | 33.67 | 910,659 |
29 Apr 2024 | 34.42 | 34.46 | 32.88 | 33.99 | 33.70 | 361,479 |
26 Apr 2024 | 34.80 | 33.78 | 33.46 | 33.67 | 33.39 | 966,866 |
25 Apr 2024 | 34.42 | 34.38 | 33.46 | 33.88 | 33.60 | 3,392,337 |
24 Apr 2024 | 34.42 | 34.48 | 34.10 | 34.24 | 33.96 | 608,046 |
23 Apr 2024 | 34.42 | 34.24 | 33.62 | 34.20 | 33.92 | 3,647,201 |
22 Apr 2024 | 32.80 | 33.74 | 33.30 | 33.52 | 33.24 | 4,268,533 |
19 Apr 2024 | 33.17 | 33.92 | 32.64 | 33.23 | 32.95 | 3,585,299 |
18 Apr 2024 | 33.66 | 33.54 | 33.14 | 33.23 | 32.96 | 626,886 |
17 Apr 2024 | 34.37 | 33.78 | 33.41 | 33.51 | 33.24 | 3,015,672 |
16 Apr 2024 | 33.38 | 34.08 | 32.78 | 33.36 | 33.08 | 278,591 |
15 Apr 2024 | 33.93 | 34.28 | 33.00 | 33.71 | 33.43 | 624,285 |
12 Apr 2024 | 36.18 | 34.80 | 33.42 | 34.61 | 34.32 | 2,569,389 |
11 Apr 2024 | 36.31 | 34.54 | 34.04 | 34.22 | 33.94 | 3,692,201 |
10 Apr 2024 | 36.21 | 34.86 | 34.22 | 34.73 | 34.44 | 992,419 |
09 Apr 2024 | 36.61 | 34.90 | 34.48 | 34.62 | 34.34 | 383,354 |
08 Apr 2024 | 35.72 | 35.06 | 34.26 | 34.98 | 34.69 | 636,144 |
05 Apr 2024 | 35.72 | 35.50 | 35.00 | 35.14 | 34.85 | 1,893,312 |
04 Apr 2024 | 36.25 | 35.66 | 35.18 | 35.48 | 35.18 | 112,784 |
03 Apr 2024 | 36.50 | 35.84 | 35.32 | 35.56 | 35.27 | 213,881 |
02 Apr 2024 | 35.38 | 36.44 | 35.38 | 35.55 | 35.25 | 209,101 |
28 Mar 2024 | 36.69 | 37.00 | 36.08 | 36.10 | 35.80 | 371,220 |
27 Mar 2024 | 36.90 | 37.34 | 36.76 | 36.80 | 36.49 | 74,326 |
26 Mar 2024 | 37.32 | 37.10 | 36.67 | 36.98 | 36.67 | 129,891 |
25 Mar 2024 | 38.00 | 37.86 | 36.44 | 36.86 | 36.55 | 1,120,866 |
22 Mar 2024 | 36.80 | 37.30 | 35.60 | 36.94 | 36.64 | 624,591 |
21 Mar 2024 | 36.69 | 37.52 | 36.16 | 36.74 | 36.43 | 924,987 |
20 Mar 2024 | 37.01 | 37.44 | 36.36 | 36.66 | 36.36 | 336,896 |
19 Mar 2024 | 34.50 | 36.49 | 36.10 | 36.36 | 36.06 | 577,857 |
18 Mar 2024 | 36.29 | 36.90 | 35.98 | 36.30 | 36.00 | 628,885 |
15 Mar 2024 | 36.46 | 36.48 | 34.90 | 36.29 | 35.98 | 635,799 |
14 Mar 2024 | 36.40 | 36.48 | 35.98 | 36.24 | 35.94 | 1,110,154 |
13 Mar 2024 | 36.00 | 36.68 | 35.40 | 36.49 | 36.18 | 2,180,272 |
12 Mar 2024 | 36.10 | 36.32 | 35.78 | 36.11 | 35.81 | 1,527,473 |
11 Mar 2024 | 35.00 | 36.04 | 34.92 | 35.79 | 35.49 | 155,650 |
08 Mar 2024 | 35.45 | 35.40 | 34.94 | 35.16 | 34.86 | 4,506,237 |
07 Mar 2024 | 34.30 | 35.40 | 34.30 | 35.30 | 35.01 | 111,586 |
06 Mar 2024 | 34.40 | 34.50 | 34.00 | 34.00 | 33.72 | 1,353,922 |
05 Mar 2024 | 34.35 | 34.50 | 34.25 | 34.40 | 34.11 | 594,856 |
04 Mar 2024 | 35.58 | 34.55 | 34.20 | 34.22 | 33.93 | 95,518 |
01 Mar 2024 | 35.58 | 34.65 | 33.35 | 34.43 | 34.14 | 1,060,833 |
29 Feb 2024 | 35.58 | 34.66 | 34.20 | 34.62 | 34.34 | 545,562 |
28 Feb 2024 | 37.00 | 34.80 | 34.30 | 34.59 | 34.31 | 151,522 |
27 Feb 2024 | 35.15 | 35.00 | 34.59 | 34.82 | 34.53 | 250,440 |
26 Feb 2024 | 34.92 | 35.25 | 34.95 | 35.00 | 34.71 | 86,499 |
23 Feb 2024 | 35.53 | 35.05 | 34.35 | 34.81 | 34.52 | 518,260 |
22 Feb 2024 | 36.53 | 37.00 | 35.22 | 35.45 | 35.16 | 862,946 |
21 Feb 2024 | 31.10 | 35.70 | 35.30 | 35.40 | 35.11 | 122,558 |
20 Feb 2024 | 36.53 | 35.72 | 35.03 | 35.50 | 35.20 | 165,564 |
19 Feb 2024 | 33.05 | 35.21 | 34.75 | 34.77 | 34.48 | 272,516 |
16 Feb 2024 | 31.05 | 35.52 | 34.38 | 34.80 | 34.51 | 234,021 |
15 Feb 2024 | 35.45 | 35.92 | 35.34 | 35.40 | 35.10 | 66,907 |
14 Feb 2024 | 34.10 | 35.37 | 35.07 | 35.30 | 35.00 | 85,761 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |