Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 32.61 | 33.06 | 31.95 | 33.04 | 33.04 | 379,272 |
14 Jun 2024 | 34.27 | 34.36 | 31.95 | 32.47 | 32.47 | 904,700 |
13 Jun 2024 | 35.24 | 35.42 | 33.15 | 33.60 | 33.60 | 743,000 |
12 Jun 2024 | 36.33 | 37.20 | 34.30 | 34.55 | 34.55 | 1,056,600 |
11 Jun 2024 | 34.26 | 34.68 | 33.00 | 34.53 | 34.53 | 1,001,100 |
10 Jun 2024 | 36.50 | 37.48 | 36.38 | 36.71 | 36.71 | 724,600 |
07 Jun 2024 | 38.91 | 39.19 | 35.44 | 36.50 | 36.50 | 812,000 |
06 Jun 2024 | 38.71 | 39.26 | 37.82 | 37.90 | 37.90 | 446,700 |
05 Jun 2024 | 38.73 | 39.42 | 37.78 | 38.88 | 38.88 | 796,900 |
04 Jun 2024 | 36.89 | 38.70 | 36.64 | 37.89 | 37.89 | 652,000 |
03 Jun 2024 | 37.20 | 37.76 | 36.12 | 36.52 | 36.52 | 783,300 |
03 Jun 2024 | 0.018 Dividend | |||||
31 May 2024 | 36.22 | 36.22 | 33.82 | 34.96 | 34.94 | 625,300 |
30 May 2024 | 35.69 | 37.12 | 35.52 | 36.19 | 36.17 | 579,800 |
29 May 2024 | 35.33 | 35.43 | 34.53 | 34.67 | 34.65 | 514,200 |
28 May 2024 | 35.96 | 36.11 | 34.64 | 35.95 | 35.93 | 770,700 |
24 May 2024 | 34.95 | 37.01 | 34.45 | 36.76 | 36.74 | 517,100 |
23 May 2024 | 36.94 | 37.14 | 34.20 | 34.69 | 34.67 | 970,300 |
22 May 2024 | 37.62 | 38.56 | 36.98 | 37.46 | 37.44 | 551,200 |
21 May 2024 | 38.90 | 39.25 | 36.91 | 37.01 | 36.99 | 852,100 |
20 May 2024 | 34.77 | 38.07 | 34.50 | 37.98 | 37.96 | 985,800 |
17 May 2024 | 34.08 | 35.37 | 33.59 | 34.95 | 34.93 | 839,100 |
16 May 2024 | 33.82 | 34.29 | 32.31 | 32.95 | 32.93 | 736,900 |
15 May 2024 | 32.14 | 34.29 | 31.88 | 34.00 | 33.98 | 1,118,600 |
14 May 2024 | 30.01 | 30.21 | 29.10 | 29.56 | 29.54 | 382,700 |
13 May 2024 | 30.72 | 31.45 | 30.57 | 31.13 | 31.11 | 360,400 |
10 May 2024 | 30.83 | 31.20 | 28.27 | 28.77 | 28.76 | 740,600 |
09 May 2024 | 29.45 | 30.80 | 28.96 | 30.52 | 30.50 | 477,200 |
08 May 2024 | 30.06 | 30.87 | 29.87 | 30.25 | 30.23 | 332,100 |
07 May 2024 | 31.70 | 32.45 | 30.95 | 31.20 | 31.18 | 378,900 |
06 May 2024 | 31.74 | 32.36 | 30.92 | 31.27 | 31.25 | 802,800 |
03 May 2024 | 29.40 | 30.40 | 29.38 | 30.32 | 30.30 | 616,800 |
02 May 2024 | 27.19 | 27.90 | 26.70 | 27.70 | 27.69 | 456,100 |
01 May 2024 | 26.14 | 27.87 | 25.20 | 25.60 | 25.59 | 1,252,700 |
01 May 2024 | 0.015 Dividend | |||||
30 Apr 2024 | 29.70 | 29.94 | 27.70 | 27.91 | 27.88 | 981,500 |
29 Apr 2024 | 31.08 | 31.72 | 30.24 | 31.52 | 31.49 | 505,400 |
26 Apr 2024 | 32.47 | 33.42 | 31.87 | 32.37 | 32.34 | 357,400 |
25 Apr 2024 | 31.75 | 33.50 | 31.48 | 33.31 | 33.27 | 508,000 |
24 Apr 2024 | 34.91 | 35.17 | 32.29 | 32.60 | 32.57 | 719,000 |
23 Apr 2024 | 35.00 | 36.12 | 34.93 | 35.39 | 35.35 | 393,700 |
22 Apr 2024 | 35.02 | 35.84 | 34.57 | 35.51 | 35.47 | 632,900 |
19 Apr 2024 | 33.67 | 34.04 | 32.42 | 33.25 | 33.22 | 1,131,200 |
18 Apr 2024 | 31.25 | 33.00 | 30.75 | 32.41 | 32.38 | 619,400 |
17 Apr 2024 | 31.26 | 31.94 | 28.55 | 29.92 | 29.89 | 1,148,600 |
16 Apr 2024 | 32.10 | 32.27 | 30.62 | 31.71 | 31.68 | 722,700 |
15 Apr 2024 | 35.56 | 35.81 | 31.26 | 32.32 | 32.29 | 1,496,300 |
12 Apr 2024 | 39.88 | 40.12 | 34.23 | 36.20 | 36.16 | 1,032,200 |
11 Apr 2024 | 40.72 | 40.81 | 39.25 | 40.39 | 40.35 | 589,100 |
10 Apr 2024 | 37.25 | 40.00 | 37.00 | 40.00 | 39.96 | 846,600 |
09 Apr 2024 | 40.75 | 41.04 | 37.85 | 38.72 | 38.68 | 792,600 |
08 Apr 2024 | 42.47 | 42.47 | 41.38 | 42.03 | 41.99 | 757,200 |
05 Apr 2024 | 36.67 | 38.55 | 36.53 | 37.12 | 37.08 | 469,500 |
04 Apr 2024 | 37.21 | 39.35 | 37.00 | 38.44 | 38.40 | 708,400 |
03 Apr 2024 | 35.57 | 36.73 | 35.30 | 35.68 | 35.65 | 517,400 |
02 Apr 2024 | 34.91 | 36.11 | 34.52 | 35.91 | 35.87 | 104,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |