Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 32.38 | 32.65 | 32.16 | 32.45 | 32.45 | 152,300 |
13 Jun 2024 | 32.83 | 33.01 | 32.46 | 32.88 | 32.88 | 148,000 |
12 Jun 2024 | 32.98 | 33.89 | 32.76 | 33.08 | 33.08 | 257,900 |
11 Jun 2024 | 31.54 | 31.91 | 31.03 | 31.66 | 31.66 | 151,300 |
10 Jun 2024 | 31.98 | 32.19 | 31.33 | 31.68 | 31.68 | 174,700 |
07 Jun 2024 | 32.02 | 32.58 | 31.85 | 32.42 | 32.42 | 149,900 |
06 Jun 2024 | 32.37 | 32.72 | 32.05 | 32.63 | 32.63 | 125,500 |
05 Jun 2024 | 33.24 | 33.24 | 32.28 | 32.32 | 32.32 | 204,200 |
04 Jun 2024 | 33.55 | 33.57 | 32.77 | 32.85 | 32.85 | 94,400 |
04 Jun 2024 | 0.03 Dividend | |||||
03 Jun 2024 | 35.09 | 35.09 | 33.63 | 33.96 | 33.93 | 120,600 |
31 May 2024 | 34.03 | 35.00 | 33.89 | 34.48 | 34.45 | 184,800 |
30 May 2024 | 33.23 | 33.81 | 32.63 | 33.76 | 33.73 | 153,300 |
29 May 2024 | 32.72 | 33.11 | 32.50 | 32.64 | 32.61 | 146,700 |
28 May 2024 | 34.26 | 34.38 | 33.46 | 33.57 | 33.54 | 122,700 |
24 May 2024 | 34.09 | 34.32 | 33.69 | 34.17 | 34.14 | 103,500 |
23 May 2024 | 35.54 | 35.54 | 33.39 | 33.79 | 33.76 | 171,700 |
22 May 2024 | 35.55 | 35.78 | 35.26 | 35.41 | 35.38 | 107,500 |
21 May 2024 | 35.90 | 36.18 | 35.41 | 35.67 | 35.64 | 87,600 |
20 May 2024 | 36.73 | 36.73 | 36.04 | 36.05 | 36.02 | 91,900 |
17 May 2024 | 36.34 | 36.78 | 36.15 | 36.78 | 36.75 | 119,300 |
16 May 2024 | 36.21 | 36.48 | 35.94 | 36.21 | 36.18 | 91,300 |
15 May 2024 | 36.24 | 36.38 | 35.79 | 36.34 | 36.31 | 92,900 |
14 May 2024 | 35.84 | 36.49 | 35.53 | 35.61 | 35.58 | 117,200 |
13 May 2024 | 35.54 | 35.68 | 34.96 | 35.06 | 35.03 | 129,000 |
10 May 2024 | 35.56 | 35.56 | 34.70 | 35.22 | 35.19 | 110,100 |
09 May 2024 | 34.61 | 35.59 | 34.04 | 35.53 | 35.50 | 131,700 |
08 May 2024 | 34.84 | 35.10 | 34.45 | 34.52 | 34.49 | 122,700 |
07 May 2024 | 35.51 | 35.63 | 35.18 | 35.25 | 35.22 | 95,000 |
06 May 2024 | 35.56 | 35.65 | 35.25 | 35.45 | 35.42 | 86,100 |
03 May 2024 | 35.65 | 36.01 | 35.08 | 35.32 | 35.29 | 141,200 |
02 May 2024 | 33.88 | 34.87 | 33.69 | 34.81 | 34.78 | 144,400 |
01 May 2024 | 32.69 | 34.54 | 32.52 | 33.49 | 33.46 | 239,900 |
30 Apr 2024 | 33.25 | 34.01 | 32.30 | 32.32 | 32.29 | 141,800 |
29 Apr 2024 | 33.31 | 33.96 | 32.86 | 33.48 | 33.45 | 241,400 |
26 Apr 2024 | 34.17 | 35.01 | 32.77 | 33.18 | 33.15 | 356,600 |
25 Apr 2024 | 36.04 | 37.10 | 32.55 | 34.28 | 34.25 | 778,100 |
24 Apr 2024 | 38.64 | 39.96 | 38.64 | 39.87 | 39.83 | 149,200 |
23 Apr 2024 | 38.43 | 39.72 | 38.43 | 39.26 | 39.23 | 104,000 |
22 Apr 2024 | 37.90 | 38.52 | 37.33 | 38.41 | 38.38 | 118,700 |
19 Apr 2024 | 36.50 | 37.98 | 36.50 | 37.90 | 37.87 | 135,400 |
18 Apr 2024 | 36.79 | 37.20 | 36.55 | 36.71 | 36.68 | 109,000 |
17 Apr 2024 | 37.35 | 37.43 | 36.58 | 36.68 | 36.65 | 123,000 |
16 Apr 2024 | 37.02 | 37.37 | 36.71 | 36.88 | 36.85 | 81,500 |
15 Apr 2024 | 38.10 | 38.15 | 36.99 | 37.51 | 37.48 | 96,500 |
12 Apr 2024 | 37.70 | 38.17 | 37.70 | 37.93 | 37.90 | 91,100 |
11 Apr 2024 | 37.97 | 38.47 | 37.44 | 38.18 | 38.15 | 116,700 |
10 Apr 2024 | 40.28 | 40.28 | 37.74 | 38.01 | 37.98 | 212,500 |
09 Apr 2024 | 41.37 | 41.65 | 41.07 | 41.58 | 41.54 | 75,600 |
08 Apr 2024 | 40.53 | 41.31 | 40.53 | 41.06 | 41.02 | 74,100 |
05 Apr 2024 | 39.47 | 40.34 | 39.44 | 40.33 | 40.29 | 99,500 |
04 Apr 2024 | 39.74 | 40.81 | 39.56 | 39.60 | 39.57 | 159,200 |
03 Apr 2024 | 39.46 | 40.37 | 38.94 | 39.02 | 38.99 | 129,100 |
02 Apr 2024 | 40.04 | 40.24 | 39.17 | 40.07 | 40.03 | 163,600 |
01 Apr 2024 | 41.51 | 41.51 | 40.09 | 40.56 | 40.52 | 120,800 |
28 Mar 2024 | 41.15 | 41.66 | 41.15 | 41.51 | 41.47 | 171,800 |
27 Mar 2024 | 39.83 | 41.31 | 39.82 | 41.22 | 41.18 | 102,500 |
26 Mar 2024 | 40.46 | 40.75 | 39.48 | 39.59 | 39.56 | 115,500 |
25 Mar 2024 | 40.17 | 40.59 | 39.90 | 40.09 | 40.05 | 89,000 |
22 Mar 2024 | 40.91 | 40.91 | 39.78 | 39.94 | 39.90 | 100,800 |
21 Mar 2024 | 40.58 | 41.31 | 40.46 | 40.91 | 40.87 | 139,300 |
20 Mar 2024 | 38.36 | 40.72 | 38.36 | 40.15 | 40.11 | 146,000 |
19 Mar 2024 | 38.47 | 39.44 | 38.47 | 38.57 | 38.54 | 145,400 |
18 Mar 2024 | 38.30 | 38.83 | 37.80 | 38.67 | 38.64 | 137,600 |
15 Mar 2024 | 38.08 | 39.10 | 38.08 | 38.30 | 38.27 | 356,700 |
14 Mar 2024 | 38.38 | 38.67 | 37.46 | 37.99 | 37.96 | 156,500 |
13 Mar 2024 | 38.83 | 39.84 | 38.62 | 38.74 | 38.71 | 127,800 |
12 Mar 2024 | 39.64 | 39.64 | 38.63 | 39.12 | 39.09 | 117,600 |
11 Mar 2024 | 40.00 | 40.36 | 39.83 | 39.92 | 39.88 | 94,200 |
08 Mar 2024 | 41.41 | 41.44 | 40.05 | 40.38 | 40.34 | 95,200 |
07 Mar 2024 | 41.49 | 41.69 | 40.21 | 40.65 | 40.61 | 137,600 |
06 Mar 2024 | 40.41 | 42.00 | 39.76 | 40.71 | 40.67 | 195,600 |
05 Mar 2024 | 37.34 | 40.45 | 37.34 | 40.22 | 40.18 | 198,200 |
04 Mar 2024 | 38.59 | 39.05 | 37.39 | 37.64 | 37.61 | 145,200 |
01 Mar 2024 | 39.44 | 39.44 | 38.27 | 38.37 | 38.34 | 155,200 |
29 Feb 2024 | 39.94 | 40.56 | 39.35 | 39.72 | 39.68 | 149,400 |
28 Feb 2024 | 39.14 | 39.60 | 38.81 | 39.01 | 38.98 | 120,300 |
27 Feb 2024 | 39.39 | 39.78 | 39.01 | 39.55 | 39.52 | 131,700 |
26 Feb 2024 | 39.03 | 39.57 | 38.03 | 39.00 | 38.97 | 261,800 |
26 Feb 2024 | 0.03 Dividend | |||||
23 Feb 2024 | 39.15 | 39.97 | 38.83 | 39.36 | 39.30 | 164,700 |
22 Feb 2024 | 39.21 | 39.65 | 38.73 | 39.30 | 39.24 | 134,500 |
21 Feb 2024 | 39.52 | 39.65 | 38.88 | 39.35 | 39.29 | 218,900 |
20 Feb 2024 | 38.71 | 39.81 | 38.71 | 39.59 | 39.52 | 170,100 |
16 Feb 2024 | 39.71 | 40.00 | 39.31 | 39.53 | 39.46 | 152,900 |
15 Feb 2024 | 39.55 | 40.95 | 38.99 | 40.49 | 40.42 | 197,500 |
14 Feb 2024 | 39.29 | 39.53 | 38.45 | 39.21 | 39.15 | 217,400 |
13 Feb 2024 | 37.94 | 38.65 | 37.53 | 38.55 | 38.49 | 381,400 |
12 Feb 2024 | 38.55 | 40.53 | 38.55 | 39.94 | 39.87 | 173,700 |
09 Feb 2024 | 37.63 | 38.75 | 37.00 | 38.67 | 38.61 | 174,200 |
08 Feb 2024 | 36.90 | 37.70 | 36.50 | 37.62 | 37.56 | 174,200 |
07 Feb 2024 | 36.76 | 37.31 | 35.23 | 36.89 | 36.83 | 249,400 |
06 Feb 2024 | 35.75 | 36.82 | 35.45 | 36.67 | 36.61 | 283,200 |
05 Feb 2024 | 35.88 | 36.11 | 35.23 | 35.71 | 35.65 | 142,600 |
02 Feb 2024 | 35.17 | 36.89 | 35.09 | 36.51 | 36.45 | 197,100 |
01 Feb 2024 | 36.50 | 36.91 | 35.00 | 36.15 | 36.09 | 287,000 |
31 Jan 2024 | 38.50 | 38.79 | 36.20 | 36.37 | 36.31 | 321,500 |
30 Jan 2024 | 39.57 | 40.16 | 39.09 | 39.68 | 39.61 | 194,200 |
29 Jan 2024 | 39.71 | 39.87 | 39.16 | 39.86 | 39.79 | 267,400 |
26 Jan 2024 | 40.70 | 41.05 | 39.50 | 39.73 | 39.66 | 226,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |