Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 36.10 | 36.68 | 35.78 | 36.62 | 36.62 | 1,433,144 |
13 Jun 2024 | 36.44 | 36.52 | 36.04 | 36.14 | 36.14 | 2,941,134 |
12 Jun 2024 | 35.80 | 36.72 | 35.68 | 36.54 | 36.54 | 797,729 |
11 Jun 2024 | 36.00 | 36.02 | 35.34 | 35.60 | 35.60 | 3,237,075 |
10 Jun 2024 | 36.00 | 36.14 | 35.54 | 36.06 | 36.06 | 712,749 |
07 Jun 2024 | 36.60 | 36.70 | 36.04 | 36.14 | 36.14 | 682,336 |
06 Jun 2024 | 36.60 | 36.80 | 36.50 | 36.54 | 36.54 | 479,225 |
05 Jun 2024 | 36.50 | 36.52 | 36.14 | 36.34 | 36.34 | 3,798,304 |
04 Jun 2024 | 36.28 | 36.70 | 36.14 | 36.50 | 36.50 | 658,909 |
03 Jun 2024 | 36.58 | 36.60 | 35.96 | 36.36 | 36.36 | 731,538 |
31 May 2024 | 36.38 | 36.52 | 36.16 | 36.26 | 36.26 | 2,578,857 |
30 May 2024 | 36.00 | 36.50 | 35.92 | 36.32 | 36.32 | 591,577 |
29 May 2024 | 36.44 | 36.44 | 35.94 | 36.10 | 36.10 | 1,244,300 |
28 May 2024 | 36.80 | 36.92 | 36.48 | 36.50 | 36.50 | 1,155,589 |
27 May 2024 | 36.20 | 36.68 | 36.12 | 36.66 | 36.66 | 286,711 |
24 May 2024 | 36.58 | 36.58 | 35.94 | 36.32 | 36.32 | 700,098 |
23 May 2024 | 36.76 | 36.88 | 36.46 | 36.72 | 36.72 | 427,424 |
22 May 2024 | 36.50 | 36.70 | 36.12 | 36.68 | 36.68 | 559,717 |
21 May 2024 | 36.48 | 36.62 | 36.16 | 36.52 | 36.52 | 914,640 |
20 May 2024 | 36.80 | 36.92 | 36.40 | 36.40 | 36.40 | 403,904 |
20 May 2024 | 0.3033 Dividend | |||||
17 May 2024 | 36.72 | 37.10 | 36.66 | 37.02 | 36.72 | 1,199,788 |
16 May 2024 | 37.38 | 37.40 | 36.62 | 36.72 | 36.42 | 671,909 |
15 May 2024 | 36.64 | 37.52 | 36.16 | 37.40 | 37.09 | 3,362,376 |
14 May 2024 | 35.88 | 36.82 | 35.80 | 36.58 | 36.28 | 11,587,809 |
13 May 2024 | 34.50 | 35.04 | 34.46 | 35.04 | 34.75 | 733,006 |
10 May 2024 | 35.26 | 35.50 | 34.46 | 34.58 | 34.30 | 1,012,111 |
09 May 2024 | 35.84 | 35.84 | 35.36 | 35.42 | 35.13 | 864,751 |
08 May 2024 | 35.52 | 36.26 | 35.48 | 35.74 | 35.45 | 1,043,553 |
07 May 2024 | 35.22 | 35.62 | 34.84 | 35.52 | 35.23 | 1,272,363 |
06 May 2024 | 34.48 | 35.20 | 34.48 | 35.04 | 34.75 | 1,068,788 |
03 May 2024 | 34.26 | 34.62 | 34.08 | 34.22 | 33.94 | 4,282,569 |
02 May 2024 | 33.66 | 34.16 | 33.66 | 34.06 | 33.78 | 983,266 |
30 Apr 2024 | 33.92 | 34.40 | 33.54 | 33.80 | 33.52 | 1,781,699 |
29 Apr 2024 | 33.78 | 34.04 | 33.78 | 33.88 | 33.60 | 759,829 |
26 Apr 2024 | 33.70 | 33.92 | 33.46 | 33.70 | 33.42 | 872,454 |
25 Apr 2024 | 34.32 | 34.36 | 33.44 | 33.70 | 33.42 | 698,924 |
24 Apr 2024 | 34.10 | 34.50 | 34.10 | 34.34 | 34.06 | 2,808,453 |
23 Apr 2024 | 33.70 | 34.26 | 33.60 | 34.20 | 33.92 | 1,327,913 |
22 Apr 2024 | 33.30 | 33.76 | 33.26 | 33.60 | 33.32 | 5,389,548 |
19 Apr 2024 | 33.24 | 33.56 | 32.94 | 33.22 | 32.95 | 1,248,351 |
18 Apr 2024 | 33.50 | 33.58 | 33.12 | 33.22 | 32.95 | 1,391,922 |
17 Apr 2024 | 33.58 | 33.82 | 33.40 | 33.54 | 33.27 | 1,994,933 |
16 Apr 2024 | 33.40 | 33.74 | 33.16 | 33.60 | 33.32 | 952,288 |
15 Apr 2024 | 33.96 | 34.28 | 33.50 | 33.68 | 33.40 | 2,023,646 |
12 Apr 2024 | 34.42 | 34.78 | 34.20 | 34.36 | 34.08 | 836,175 |
11 Apr 2024 | 34.50 | 34.50 | 33.94 | 34.20 | 33.92 | 1,291,212 |
10 Apr 2024 | 34.72 | 34.86 | 34.18 | 34.52 | 34.24 | 1,924,024 |
09 Apr 2024 | 34.86 | 34.94 | 34.48 | 34.62 | 34.34 | 1,369,172 |
08 Apr 2024 | 34.76 | 35.12 | 34.66 | 34.94 | 34.65 | 1,655,245 |
05 Apr 2024 | 35.02 | 35.48 | 35.00 | 35.12 | 34.83 | 1,061,393 |
04 Apr 2024 | 35.62 | 35.72 | 35.18 | 35.50 | 35.21 | 1,242,172 |
03 Apr 2024 | 35.42 | 35.84 | 35.22 | 35.70 | 35.41 | 873,050 |
02 Apr 2024 | 36.18 | 36.46 | 35.36 | 35.40 | 35.11 | 1,459,512 |
28 Mar 2024 | 36.90 | 36.94 | 36.04 | 36.68 | 36.38 | 1,768,578 |
27 Mar 2024 | 36.76 | 37.34 | 36.72 | 37.10 | 36.80 | 1,348,558 |
26 Mar 2024 | 37.04 | 37.16 | 36.68 | 36.68 | 36.38 | 504,119 |
25 Mar 2024 | 36.92 | 37.06 | 36.82 | 36.96 | 36.66 | 543,264 |
22 Mar 2024 | 37.18 | 37.26 | 36.78 | 36.92 | 36.62 | 1,242,228 |
21 Mar 2024 | 36.76 | 37.42 | 36.66 | 37.32 | 37.01 | 1,060,226 |
20 Mar 2024 | 36.40 | 36.68 | 36.32 | 36.58 | 36.28 | 1,244,125 |
19 Mar 2024 | 36.34 | 36.54 | 36.12 | 36.42 | 36.12 | 894,122 |
18 Mar 2024 | 36.22 | 36.42 | 35.90 | 36.34 | 36.04 | 913,543 |
15 Mar 2024 | 36.06 | 36.48 | 35.90 | 36.30 | 36.00 | 2,369,584 |
14 Mar 2024 | 36.40 | 36.54 | 35.98 | 36.12 | 35.82 | 658,908 |
13 Mar 2024 | 36.00 | 36.52 | 35.92 | 36.40 | 36.10 | 799,856 |
12 Mar 2024 | 36.10 | 36.32 | 35.76 | 36.04 | 35.74 | 1,170,572 |
11 Mar 2024 | 35.00 | 36.04 | 34.96 | 36.04 | 35.74 | 873,065 |
08 Mar 2024 | 35.30 | 35.48 | 34.92 | 35.16 | 34.87 | 702,949 |
07 Mar 2024 | 34.30 | 35.46 | 34.26 | 35.30 | 35.01 | 1,071,353 |
06 Mar 2024 | 34.30 | 34.50 | 33.90 | 34.50 | 34.22 | 948,257 |
05 Mar 2024 | 34.30 | 34.55 | 34.20 | 34.35 | 34.07 | 1,073,135 |
04 Mar 2024 | 34.50 | 34.50 | 34.15 | 34.35 | 34.07 | 668,055 |
01 Mar 2024 | 34.55 | 34.65 | 34.30 | 34.50 | 34.22 | 1,053,039 |
29 Feb 2024 | 34.55 | 34.65 | 34.20 | 34.65 | 34.37 | 2,777,401 |
28 Feb 2024 | 34.50 | 35.00 | 34.10 | 34.45 | 34.17 | 1,282,210 |
27 Feb 2024 | 34.95 | 35.00 | 34.55 | 34.75 | 34.47 | 779,697 |
26 Feb 2024 | 35.15 | 35.15 | 34.90 | 35.00 | 34.71 | 750,262 |
23 Feb 2024 | 35.00 | 35.10 | 34.35 | 34.90 | 34.61 | 1,055,636 |
22 Feb 2024 | 35.90 | 35.90 | 35.20 | 35.40 | 35.11 | 2,121,257 |
21 Feb 2024 | 35.65 | 35.75 | 35.35 | 35.45 | 35.16 | 405,095 |
20 Feb 2024 | 35.05 | 35.79 | 35.05 | 35.50 | 35.21 | 845,418 |
19 Feb 2024 | 34.75 | 35.21 | 34.68 | 35.16 | 34.87 | 573,049 |
16 Feb 2024 | 35.53 | 35.53 | 34.36 | 34.81 | 34.52 | 919,543 |
15 Feb 2024 | 35.50 | 35.62 | 35.34 | 35.40 | 35.11 | 582,920 |
14 Feb 2024 | 35.12 | 35.36 | 35.06 | 35.36 | 35.07 | 604,292 |
13 Feb 2024 | 35.46 | 35.51 | 34.94 | 35.18 | 34.89 | 730,043 |
12 Feb 2024 | 35.74 | 35.78 | 35.38 | 35.49 | 35.20 | 499,865 |
09 Feb 2024 | 35.66 | 35.90 | 35.58 | 35.63 | 35.34 | 1,024,988 |
08 Feb 2024 | 35.82 | 36.10 | 35.50 | 35.65 | 35.36 | 1,079,781 |
07 Feb 2024 | 35.42 | 35.83 | 35.33 | 35.64 | 35.35 | 806,066 |
06 Feb 2024 | 35.26 | 35.53 | 35.21 | 35.52 | 35.23 | 801,648 |
05 Feb 2024 | 34.41 | 35.18 | 34.40 | 35.12 | 34.83 | 863,396 |
02 Feb 2024 | 34.67 | 34.76 | 34.23 | 34.35 | 34.07 | 954,762 |
01 Feb 2024 | 35.28 | 35.67 | 33.74 | 34.29 | 34.01 | 1,616,351 |
31 Jan 2024 | 35.60 | 35.76 | 35.41 | 35.41 | 35.12 | 1,207,286 |
30 Jan 2024 | 35.39 | 35.78 | 35.31 | 35.57 | 35.28 | 839,745 |
29 Jan 2024 | 35.54 | 35.62 | 35.27 | 35.29 | 35.00 | 938,591 |
26 Jan 2024 | 35.07 | 35.61 | 35.03 | 35.53 | 35.24 | 777,130 |
25 Jan 2024 | 34.85 | 35.08 | 34.75 | 35.08 | 34.79 | 572,488 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |