Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 36.33 | 36.53 | 36.27 | 36.50 | 36.50 | 148,600 |
03 Jun 2024 | 36.42 | 36.48 | 36.15 | 36.35 | 36.35 | 61,700 |
31 May 2024 | 36.22 | 36.40 | 35.96 | 36.40 | 36.40 | 197,500 |
30 May 2024 | 36.29 | 36.29 | 36.14 | 36.19 | 36.19 | 129,300 |
29 May 2024 | 36.37 | 36.52 | 36.33 | 36.39 | 36.39 | 311,100 |
28 May 2024 | 36.49 | 36.51 | 36.36 | 36.51 | 36.51 | 95,300 |
24 May 2024 | 36.46 | 36.52 | 36.38 | 36.47 | 36.47 | 102,000 |
23 May 2024 | 36.73 | 36.74 | 36.34 | 36.40 | 36.40 | 152,200 |
22 May 2024 | 36.66 | 36.67 | 36.47 | 36.58 | 36.58 | 112,700 |
21 May 2024 | 36.58 | 36.66 | 36.55 | 36.65 | 36.65 | 312,500 |
20 May 2024 | 36.56 | 36.67 | 36.53 | 36.57 | 36.57 | 104,100 |
17 May 2024 | 36.49 | 36.55 | 36.46 | 36.55 | 36.55 | 111,600 |
16 May 2024 | 36.56 | 36.65 | 36.50 | 36.53 | 36.53 | 122,500 |
15 May 2024 | 36.31 | 36.59 | 36.31 | 36.57 | 36.57 | 108,400 |
14 May 2024 | 36.06 | 36.22 | 36.00 | 36.19 | 36.19 | 102,600 |
13 May 2024 | 36.13 | 36.13 | 35.99 | 36.04 | 36.04 | 109,300 |
10 May 2024 | 36.05 | 36.14 | 36.00 | 36.04 | 36.04 | 92,300 |
09 May 2024 | 35.86 | 36.01 | 35.79 | 35.97 | 35.97 | 186,600 |
08 May 2024 | 35.79 | 35.90 | 35.77 | 35.82 | 35.82 | 85,100 |
07 May 2024 | 35.81 | 35.93 | 35.79 | 35.88 | 35.88 | 157,700 |
06 May 2024 | 35.58 | 35.75 | 35.57 | 35.73 | 35.73 | 144,300 |
03 May 2024 | 35.38 | 35.65 | 35.30 | 35.48 | 35.48 | 271,000 |
02 May 2024 | 34.92 | 35.12 | 34.82 | 35.03 | 35.03 | 84,600 |
01 May 2024 | 34.98 | 35.28 | 34.86 | 34.86 | 34.86 | 133,900 |
30 Apr 2024 | 35.33 | 35.36 | 34.96 | 34.97 | 34.97 | 101,600 |
29 Apr 2024 | 35.39 | 35.44 | 35.23 | 35.43 | 35.43 | 95,100 |
26 Apr 2024 | 35.21 | 35.44 | 35.21 | 35.35 | 35.35 | 187,400 |
25 Apr 2024 | 34.78 | 35.09 | 34.75 | 35.07 | 35.07 | 403,100 |
24 Apr 2024 | 35.32 | 35.32 | 35.08 | 35.24 | 35.24 | 196,900 |
23 Apr 2024 | 34.98 | 35.25 | 34.98 | 35.17 | 35.17 | 70,800 |
22 Apr 2024 | 34.84 | 35.06 | 34.72 | 34.86 | 34.86 | 115,200 |
19 Apr 2024 | 34.86 | 34.88 | 34.69 | 34.74 | 34.74 | 178,300 |
18 Apr 2024 | 34.98 | 35.12 | 34.87 | 34.88 | 34.88 | 636,900 |
17 Apr 2024 | 35.19 | 35.19 | 34.94 | 35.00 | 35.00 | 126,000 |
16 Apr 2024 | 35.15 | 35.24 | 35.06 | 35.06 | 35.06 | 1,388,600 |
15 Apr 2024 | 35.66 | 35.66 | 35.15 | 35.15 | 35.15 | 137,500 |
12 Apr 2024 | 35.66 | 35.68 | 35.39 | 35.46 | 35.46 | 178,900 |
11 Apr 2024 | 35.69 | 35.86 | 35.51 | 35.80 | 35.80 | 110,200 |
10 Apr 2024 | 35.60 | 35.65 | 35.45 | 35.57 | 35.57 | 288,600 |
09 Apr 2024 | 35.83 | 35.85 | 35.54 | 35.75 | 35.75 | 69,200 |
08 Apr 2024 | 35.89 | 35.89 | 35.72 | 35.76 | 35.76 | 150,100 |
05 Apr 2024 | 35.51 | 35.89 | 35.51 | 35.82 | 35.82 | 86,300 |
04 Apr 2024 | 35.96 | 36.05 | 35.47 | 35.48 | 35.48 | 77,500 |
03 Apr 2024 | 35.71 | 35.89 | 35.71 | 35.76 | 35.76 | 72,600 |
02 Apr 2024 | 35.67 | 35.77 | 35.61 | 35.77 | 35.77 | 615,200 |
01 Apr 2024 | 36.07 | 36.07 | 35.87 | 35.96 | 35.96 | 98,800 |
28 Mar 2024 | 35.91 | 36.08 | 35.91 | 36.03 | 36.03 | 241,200 |
27 Mar 2024 | 35.90 | 35.99 | 35.77 | 35.99 | 35.99 | 102,300 |
26 Mar 2024 | 35.83 | 35.90 | 35.74 | 35.75 | 35.75 | 145,400 |
26 Mar 2024 | 0.053 Dividend | |||||
25 Mar 2024 | 35.87 | 35.92 | 35.84 | 35.84 | 35.79 | 99,800 |
22 Mar 2024 | 36.04 | 36.04 | 35.93 | 36.00 | 35.95 | 114,600 |
21 Mar 2024 | 36.06 | 36.10 | 35.97 | 36.02 | 35.97 | 95,600 |
20 Mar 2024 | 35.68 | 35.92 | 35.61 | 35.91 | 35.86 | 90,000 |
19 Mar 2024 | 35.42 | 35.66 | 35.40 | 35.66 | 35.60 | 62,500 |
18 Mar 2024 | 35.54 | 35.64 | 35.45 | 35.45 | 35.40 | 110,000 |
15 Mar 2024 | 35.37 | 35.38 | 35.21 | 35.31 | 35.26 | 61,100 |
14 Mar 2024 | 35.67 | 35.69 | 35.39 | 35.50 | 35.45 | 95,800 |
13 Mar 2024 | 35.59 | 35.66 | 35.53 | 35.57 | 35.52 | 70,100 |
12 Mar 2024 | 35.38 | 35.66 | 35.27 | 35.65 | 35.60 | 81,100 |
11 Mar 2024 | 35.29 | 35.31 | 35.15 | 35.30 | 35.25 | 157,600 |
08 Mar 2024 | 35.70 | 35.73 | 35.32 | 35.37 | 35.32 | 109,100 |
07 Mar 2024 | 35.30 | 35.57 | 35.30 | 35.53 | 35.48 | 129,900 |
06 Mar 2024 | 35.27 | 35.32 | 35.14 | 35.24 | 35.19 | 87,500 |
05 Mar 2024 | 35.22 | 35.22 | 34.93 | 35.05 | 35.00 | 44,200 |
04 Mar 2024 | 35.27 | 35.47 | 35.27 | 35.37 | 35.31 | 69,100 |
01 Mar 2024 | 35.19 | 35.43 | 35.17 | 35.37 | 35.32 | 183,800 |
29 Feb 2024 | 35.09 | 35.20 | 34.96 | 35.16 | 35.11 | 137,600 |
28 Feb 2024 | 34.97 | 35.07 | 34.96 | 34.98 | 34.93 | 70,500 |
27 Feb 2024 | 34.99 | 35.06 | 34.91 | 35.05 | 34.99 | 91,100 |
26 Feb 2024 | 35.20 | 35.21 | 35.05 | 35.06 | 35.01 | 50,700 |
23 Feb 2024 | 35.28 | 35.33 | 35.14 | 35.19 | 35.14 | 57,300 |
22 Feb 2024 | 34.82 | 35.20 | 34.82 | 35.17 | 35.12 | 74,800 |
21 Feb 2024 | 34.46 | 34.55 | 34.34 | 34.55 | 34.50 | 112,600 |
20 Feb 2024 | 34.54 | 34.57 | 34.37 | 34.47 | 34.42 | 91,200 |
16 Feb 2024 | 34.77 | 34.78 | 34.60 | 34.63 | 34.58 | 49,400 |
15 Feb 2024 | 34.65 | 34.74 | 34.56 | 34.74 | 34.69 | 65,100 |
14 Feb 2024 | 34.51 | 34.57 | 34.38 | 34.57 | 34.51 | 39,800 |
13 Feb 2024 | 34.39 | 34.45 | 34.18 | 34.33 | 34.28 | 134,900 |
12 Feb 2024 | 34.77 | 34.85 | 34.65 | 34.67 | 34.62 | 68,600 |
09 Feb 2024 | 34.65 | 34.74 | 34.58 | 34.74 | 34.69 | 101,700 |
08 Feb 2024 | 34.50 | 34.58 | 34.49 | 34.58 | 34.53 | 66,600 |
07 Feb 2024 | 34.39 | 34.53 | 34.39 | 34.49 | 34.44 | 111,400 |
06 Feb 2024 | 34.32 | 34.32 | 34.16 | 34.25 | 34.20 | 153,100 |
05 Feb 2024 | 34.31 | 34.33 | 34.15 | 34.27 | 34.22 | 88,900 |
02 Feb 2024 | 34.15 | 34.46 | 34.13 | 34.38 | 34.33 | 90,900 |
01 Feb 2024 | 33.85 | 34.08 | 33.78 | 34.08 | 34.03 | 86,200 |
31 Jan 2024 | 33.94 | 34.05 | 33.72 | 33.72 | 33.67 | 114,400 |
30 Jan 2024 | 33.93 | 34.17 | 33.87 | 34.15 | 34.10 | 72,000 |
29 Jan 2024 | 33.95 | 34.17 | 33.92 | 34.13 | 34.08 | 37,700 |
26 Jan 2024 | 33.93 | 34.00 | 33.87 | 33.93 | 33.88 | 65,000 |
25 Jan 2024 | 33.89 | 33.95 | 33.80 | 33.95 | 33.90 | 45,400 |
24 Jan 2024 | 33.91 | 34.01 | 33.79 | 33.81 | 33.76 | 47,100 |
23 Jan 2024 | 33.71 | 33.75 | 33.65 | 33.75 | 33.70 | 32,300 |
22 Jan 2024 | 33.76 | 33.77 | 33.65 | 33.68 | 33.63 | 44,800 |
19 Jan 2024 | 33.45 | 33.66 | 33.37 | 33.60 | 33.55 | 74,300 |
18 Jan 2024 | 33.23 | 33.33 | 33.11 | 33.31 | 33.26 | 102,400 |
17 Jan 2024 | 33.02 | 33.13 | 32.98 | 33.10 | 33.05 | 77,100 |
16 Jan 2024 | 33.22 | 33.31 | 33.12 | 33.20 | 33.15 | 130,000 |
12 Jan 2024 | 33.33 | 33.35 | 33.22 | 33.33 | 33.28 | 276,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |