Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 32.01 | 32.04 | 31.59 | 31.80 | 31.80 | 603,957 |
01 Jul 2024 | 32.19 | 32.45 | 31.90 | 32.04 | 32.04 | 1,056,000 |
28 Jun 2024 | 32.12 | 32.27 | 31.71 | 32.19 | 32.19 | 2,706,500 |
27 Jun 2024 | 31.94 | 32.06 | 31.71 | 31.99 | 31.99 | 1,593,000 |
26 Jun 2024 | 31.55 | 31.91 | 31.49 | 31.81 | 31.81 | 961,400 |
25 Jun 2024 | 32.01 | 32.24 | 31.35 | 31.77 | 31.77 | 944,700 |
24 Jun 2024 | 32.25 | 32.71 | 32.01 | 32.03 | 32.03 | 1,071,200 |
21 Jun 2024 | 31.75 | 32.10 | 31.60 | 32.06 | 32.06 | 2,025,600 |
20 Jun 2024 | 31.09 | 31.94 | 31.00 | 31.65 | 31.65 | 1,024,200 |
18 Jun 2024 | 31.22 | 31.56 | 30.79 | 31.05 | 31.05 | 1,379,300 |
17 Jun 2024 | 30.81 | 31.20 | 30.64 | 31.14 | 31.14 | 824,800 |
14 Jun 2024 | 31.29 | 31.29 | 30.84 | 30.95 | 30.95 | 1,496,800 |
13 Jun 2024 | 32.36 | 32.45 | 31.41 | 31.43 | 31.43 | 2,047,300 |
12 Jun 2024 | 33.19 | 33.27 | 32.41 | 32.43 | 32.43 | 1,126,900 |
11 Jun 2024 | 32.81 | 32.81 | 32.26 | 32.67 | 32.67 | 1,038,100 |
10 Jun 2024 | 32.85 | 33.07 | 32.66 | 32.88 | 32.88 | 1,307,600 |
10 Jun 2024 | 0.153 Dividend | |||||
07 Jun 2024 | 33.07 | 33.40 | 32.95 | 33.34 | 33.19 | 1,011,000 |
06 Jun 2024 | 33.12 | 33.59 | 33.11 | 33.25 | 33.10 | 1,025,000 |
05 Jun 2024 | 33.16 | 33.30 | 32.75 | 33.20 | 33.05 | 1,295,800 |
04 Jun 2024 | 32.25 | 33.17 | 32.24 | 33.08 | 32.93 | 1,320,200 |
03 Jun 2024 | 33.00 | 33.00 | 32.30 | 32.35 | 32.20 | 1,596,900 |
31 May 2024 | 32.58 | 33.08 | 32.31 | 33.06 | 32.91 | 1,404,300 |
30 May 2024 | 32.99 | 33.01 | 32.24 | 32.56 | 32.41 | 1,428,600 |
29 May 2024 | 33.00 | 33.28 | 32.81 | 32.96 | 32.81 | 1,101,400 |
28 May 2024 | 33.55 | 33.57 | 33.05 | 33.24 | 33.09 | 1,681,500 |
24 May 2024 | 33.96 | 33.97 | 33.31 | 33.51 | 33.36 | 1,120,900 |
23 May 2024 | 34.23 | 34.30 | 33.69 | 33.83 | 33.67 | 1,331,600 |
22 May 2024 | 33.99 | 34.39 | 33.97 | 34.28 | 34.12 | 1,179,300 |
21 May 2024 | 34.27 | 34.36 | 33.82 | 34.01 | 33.85 | 1,051,700 |
20 May 2024 | 34.18 | 34.47 | 34.18 | 34.36 | 34.20 | 1,066,300 |
17 May 2024 | 34.22 | 34.33 | 33.75 | 34.31 | 34.15 | 2,030,100 |
16 May 2024 | 34.66 | 34.81 | 34.37 | 34.43 | 34.27 | 1,016,600 |
15 May 2024 | 34.28 | 34.59 | 34.19 | 34.47 | 34.31 | 1,153,900 |
14 May 2024 | 34.25 | 34.57 | 34.01 | 34.07 | 33.91 | 1,704,300 |
13 May 2024 | 33.45 | 34.01 | 33.35 | 33.92 | 33.76 | 2,057,800 |
10 May 2024 | 33.34 | 34.81 | 33.16 | 33.20 | 33.05 | 3,511,400 |
09 May 2024 | 32.43 | 32.47 | 31.79 | 32.05 | 31.90 | 2,088,300 |
08 May 2024 | 32.37 | 32.51 | 32.11 | 32.38 | 32.23 | 1,692,700 |
07 May 2024 | 32.44 | 32.67 | 32.31 | 32.51 | 32.36 | 2,086,900 |
06 May 2024 | 31.66 | 32.32 | 31.43 | 32.29 | 32.14 | 1,774,400 |
03 May 2024 | 31.70 | 31.74 | 31.14 | 31.34 | 31.20 | 1,030,100 |
02 May 2024 | 30.93 | 31.45 | 30.75 | 31.31 | 31.17 | 1,431,500 |
01 May 2024 | 30.63 | 31.04 | 30.56 | 30.72 | 30.58 | 1,203,800 |
30 Apr 2024 | 31.02 | 31.51 | 30.73 | 30.74 | 30.60 | 2,027,300 |
29 Apr 2024 | 31.09 | 31.40 | 31.03 | 31.07 | 30.93 | 971,200 |
26 Apr 2024 | 30.76 | 31.24 | 30.70 | 30.90 | 30.76 | 1,665,700 |
25 Apr 2024 | 31.68 | 31.90 | 30.54 | 30.69 | 30.55 | 3,687,700 |
24 Apr 2024 | 31.54 | 31.90 | 31.40 | 31.76 | 31.61 | 1,709,500 |
23 Apr 2024 | 31.51 | 31.70 | 31.49 | 31.65 | 31.50 | 909,600 |
22 Apr 2024 | 31.55 | 31.75 | 31.29 | 31.54 | 31.40 | 1,044,600 |
19 Apr 2024 | 30.92 | 31.66 | 30.82 | 31.59 | 31.45 | 1,297,300 |
18 Apr 2024 | 30.57 | 30.99 | 30.23 | 30.89 | 30.75 | 1,295,500 |
17 Apr 2024 | 30.71 | 30.90 | 30.42 | 30.56 | 30.42 | 2,222,000 |
16 Apr 2024 | 30.52 | 30.72 | 30.31 | 30.63 | 30.49 | 1,101,100 |
15 Apr 2024 | 31.62 | 31.62 | 30.60 | 30.65 | 30.51 | 957,800 |
12 Apr 2024 | 31.62 | 31.70 | 31.19 | 31.21 | 31.07 | 996,500 |
11 Apr 2024 | 31.92 | 31.97 | 31.56 | 31.76 | 31.61 | 1,102,400 |
10 Apr 2024 | 31.81 | 32.08 | 31.40 | 31.76 | 31.61 | 1,891,900 |
09 Apr 2024 | 31.97 | 32.36 | 31.89 | 32.36 | 32.21 | 1,442,200 |
08 Apr 2024 | 31.76 | 32.04 | 31.73 | 31.82 | 31.67 | 1,217,300 |
05 Apr 2024 | 31.74 | 31.96 | 31.10 | 31.64 | 31.49 | 2,477,800 |
04 Apr 2024 | 32.36 | 32.53 | 31.95 | 31.96 | 31.81 | 2,029,800 |
03 Apr 2024 | 32.00 | 32.27 | 31.94 | 32.10 | 31.95 | 1,831,400 |
02 Apr 2024 | 32.47 | 32.81 | 31.92 | 32.05 | 31.90 | 2,240,400 |
01 Apr 2024 | 33.00 | 33.01 | 32.51 | 32.61 | 32.46 | 1,458,100 |
28 Mar 2024 | 32.86 | 33.27 | 32.73 | 32.95 | 32.80 | 2,025,500 |
27 Mar 2024 | 32.48 | 32.83 | 32.44 | 32.76 | 32.61 | 1,976,300 |
26 Mar 2024 | 32.16 | 32.34 | 31.85 | 32.31 | 32.16 | 1,547,800 |
25 Mar 2024 | 31.92 | 32.38 | 31.90 | 32.20 | 32.05 | 1,199,400 |
22 Mar 2024 | 32.88 | 32.88 | 31.81 | 31.88 | 31.73 | 1,848,800 |
21 Mar 2024 | 33.49 | 33.49 | 32.54 | 32.67 | 32.52 | 2,203,900 |
20 Mar 2024 | 33.64 | 33.76 | 33.27 | 33.54 | 33.39 | 935,500 |
19 Mar 2024 | 33.25 | 33.88 | 33.25 | 33.74 | 33.59 | 1,740,400 |
18 Mar 2024 | 33.22 | 33.68 | 32.88 | 33.26 | 33.11 | 2,596,300 |
15 Mar 2024 | 33.14 | 33.52 | 32.91 | 33.12 | 32.97 | 3,236,500 |
14 Mar 2024 | 33.76 | 33.82 | 33.21 | 33.39 | 33.24 | 2,842,900 |
13 Mar 2024 | 33.92 | 34.31 | 33.76 | 33.79 | 33.63 | 1,576,100 |
12 Mar 2024 | 33.89 | 34.09 | 33.65 | 33.92 | 33.76 | 1,360,900 |
11 Mar 2024 | 34.27 | 34.46 | 33.88 | 33.90 | 33.74 | 1,686,300 |
08 Mar 2024 | 34.52 | 34.73 | 34.36 | 34.37 | 34.21 | 984,200 |
08 Mar 2024 | 0.153 Dividend | |||||
07 Mar 2024 | 34.20 | 34.61 | 34.16 | 34.51 | 34.20 | 1,224,800 |
06 Mar 2024 | 34.66 | 34.78 | 33.92 | 34.00 | 33.69 | 1,007,200 |
05 Mar 2024 | 34.69 | 34.80 | 34.39 | 34.55 | 34.24 | 950,000 |
04 Mar 2024 | 34.12 | 35.03 | 34.08 | 34.89 | 34.58 | 1,659,900 |
01 Mar 2024 | 34.00 | 34.24 | 33.60 | 33.94 | 33.63 | 2,374,000 |
29 Feb 2024 | 35.06 | 35.06 | 33.98 | 34.00 | 33.69 | 2,604,700 |
28 Feb 2024 | 35.15 | 35.15 | 34.41 | 34.81 | 34.50 | 1,439,200 |
27 Feb 2024 | 36.04 | 36.20 | 35.47 | 35.57 | 35.25 | 789,200 |
26 Feb 2024 | 36.19 | 36.49 | 35.96 | 35.99 | 35.67 | 1,075,200 |
23 Feb 2024 | 36.37 | 36.56 | 36.27 | 36.30 | 35.97 | 708,100 |
22 Feb 2024 | 35.91 | 36.31 | 35.78 | 36.25 | 35.92 | 981,900 |
21 Feb 2024 | 35.99 | 36.12 | 35.69 | 35.75 | 35.43 | 1,141,000 |
20 Feb 2024 | 35.63 | 36.24 | 35.57 | 36.11 | 35.78 | 1,411,000 |
16 Feb 2024 | 35.81 | 36.18 | 35.62 | 35.91 | 35.59 | 1,117,200 |
15 Feb 2024 | 35.87 | 36.61 | 35.86 | 35.93 | 35.61 | 1,131,200 |
14 Feb 2024 | 35.50 | 35.67 | 35.12 | 35.64 | 35.32 | 1,041,300 |
13 Feb 2024 | 35.52 | 35.59 | 34.93 | 35.08 | 34.76 | 2,554,800 |
12 Feb 2024 | 36.55 | 36.74 | 35.85 | 36.06 | 35.74 | 1,685,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |