Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 34.27 | 34.31 | 33.33 | 33.48 | 33.48 | 89,817 |
31 May 2024 | 33.87 | 34.08 | 33.78 | 34.07 | 34.07 | 120,200 |
30 May 2024 | 33.59 | 34.01 | 33.41 | 33.72 | 33.72 | 160,300 |
29 May 2024 | 33.48 | 33.69 | 33.11 | 33.16 | 33.16 | 173,200 |
28 May 2024 | 34.49 | 34.60 | 33.79 | 33.84 | 33.84 | 211,000 |
24 May 2024 | 34.27 | 34.49 | 34.10 | 34.47 | 34.47 | 122,100 |
23 May 2024 | 34.47 | 34.57 | 33.95 | 34.11 | 34.11 | 185,600 |
22 May 2024 | 35.09 | 35.23 | 34.40 | 34.50 | 34.50 | 248,200 |
21 May 2024 | 35.18 | 35.43 | 35.08 | 35.09 | 35.09 | 98,700 |
20 May 2024 | 35.74 | 35.95 | 35.24 | 35.25 | 35.25 | 129,700 |
17 May 2024 | 35.69 | 36.06 | 35.67 | 35.72 | 35.72 | 223,900 |
16 May 2024 | 35.70 | 35.96 | 35.56 | 35.63 | 35.63 | 180,600 |
15 May 2024 | 35.80 | 35.97 | 35.57 | 35.81 | 35.81 | 208,700 |
14 May 2024 | 35.65 | 35.84 | 35.53 | 35.67 | 35.67 | 113,700 |
13 May 2024 | 35.52 | 35.70 | 35.22 | 35.33 | 35.33 | 192,500 |
10 May 2024 | 35.39 | 35.46 | 34.98 | 35.27 | 35.27 | 95,900 |
09 May 2024 | 35.20 | 35.50 | 35.12 | 35.30 | 35.30 | 160,100 |
08 May 2024 | 34.66 | 35.39 | 34.50 | 35.27 | 35.27 | 206,100 |
07 May 2024 | 35.30 | 35.59 | 35.10 | 35.11 | 35.11 | 195,000 |
06 May 2024 | 35.28 | 35.44 | 35.01 | 35.22 | 35.22 | 231,000 |
06 May 2024 | 0.44 Dividend | |||||
03 May 2024 | 35.50 | 36.00 | 35.19 | 35.37 | 34.93 | 270,200 |
02 May 2024 | 34.77 | 35.28 | 34.30 | 35.12 | 34.68 | 250,300 |
01 May 2024 | 34.00 | 34.93 | 34.00 | 34.39 | 33.96 | 258,700 |
30 Apr 2024 | 33.70 | 34.18 | 33.65 | 34.00 | 33.58 | 175,500 |
29 Apr 2024 | 34.23 | 34.34 | 34.01 | 34.02 | 33.60 | 291,600 |
26 Apr 2024 | 34.34 | 34.56 | 34.00 | 34.06 | 33.64 | 175,800 |
25 Apr 2024 | 33.85 | 34.29 | 33.48 | 34.12 | 33.70 | 309,700 |
24 Apr 2024 | 32.25 | 33.67 | 32.04 | 33.66 | 33.24 | 277,000 |
23 Apr 2024 | 31.60 | 32.23 | 31.60 | 32.03 | 31.63 | 144,800 |
22 Apr 2024 | 31.22 | 31.97 | 31.08 | 31.83 | 31.43 | 145,400 |
19 Apr 2024 | 30.38 | 31.24 | 30.38 | 31.06 | 30.67 | 264,300 |
18 Apr 2024 | 30.22 | 30.88 | 30.22 | 30.46 | 30.08 | 274,800 |
17 Apr 2024 | 30.80 | 30.94 | 30.07 | 30.16 | 29.78 | 196,200 |
16 Apr 2024 | 30.62 | 30.81 | 30.37 | 30.61 | 30.23 | 138,300 |
15 Apr 2024 | 30.71 | 31.08 | 30.63 | 30.90 | 30.52 | 191,400 |
12 Apr 2024 | 30.75 | 30.77 | 30.50 | 30.67 | 30.29 | 104,100 |
11 Apr 2024 | 30.92 | 31.14 | 30.75 | 30.97 | 30.58 | 161,100 |
10 Apr 2024 | 31.29 | 31.29 | 30.60 | 30.94 | 30.56 | 201,600 |
09 Apr 2024 | 31.92 | 32.15 | 31.82 | 32.13 | 31.73 | 192,900 |
08 Apr 2024 | 31.50 | 31.94 | 31.50 | 31.73 | 31.34 | 110,500 |
05 Apr 2024 | 31.27 | 31.55 | 31.11 | 31.43 | 31.04 | 104,000 |
04 Apr 2024 | 31.81 | 32.06 | 31.26 | 31.27 | 30.88 | 195,200 |
03 Apr 2024 | 31.47 | 31.78 | 31.31 | 31.38 | 30.99 | 183,100 |
02 Apr 2024 | 31.44 | 31.74 | 31.34 | 31.73 | 31.34 | 134,600 |
01 Apr 2024 | 32.09 | 32.09 | 31.53 | 31.78 | 31.38 | 111,500 |
28 Mar 2024 | 31.70 | 32.03 | 31.60 | 31.99 | 31.59 | 248,600 |
27 Mar 2024 | 31.16 | 31.78 | 31.06 | 31.76 | 31.36 | 288,000 |
26 Mar 2024 | 31.23 | 31.23 | 30.82 | 30.91 | 30.53 | 118,500 |
25 Mar 2024 | 30.79 | 31.19 | 30.79 | 30.96 | 30.57 | 104,200 |
22 Mar 2024 | 31.48 | 31.50 | 30.83 | 30.85 | 30.47 | 154,500 |
21 Mar 2024 | 30.97 | 31.55 | 30.82 | 31.40 | 31.01 | 193,100 |
20 Mar 2024 | 30.18 | 31.03 | 30.17 | 30.84 | 30.46 | 193,700 |
19 Mar 2024 | 29.95 | 30.64 | 29.95 | 30.36 | 29.98 | 172,400 |
18 Mar 2024 | 29.71 | 30.11 | 29.54 | 29.98 | 29.61 | 212,600 |
15 Mar 2024 | 29.20 | 29.83 | 29.20 | 29.77 | 29.40 | 394,900 |
14 Mar 2024 | 29.80 | 29.80 | 29.06 | 29.27 | 28.91 | 186,700 |
13 Mar 2024 | 29.79 | 30.27 | 29.79 | 29.88 | 29.51 | 158,700 |
12 Mar 2024 | 30.06 | 30.11 | 29.59 | 29.87 | 29.50 | 150,100 |
11 Mar 2024 | 29.87 | 30.28 | 29.76 | 30.17 | 29.79 | 125,100 |
08 Mar 2024 | 30.47 | 30.68 | 30.00 | 30.07 | 29.70 | 182,400 |
07 Mar 2024 | 30.25 | 30.59 | 29.85 | 30.05 | 29.68 | 234,600 |
06 Mar 2024 | 30.43 | 30.58 | 29.60 | 29.98 | 29.61 | 156,200 |
05 Mar 2024 | 29.47 | 30.54 | 29.47 | 30.43 | 30.05 | 246,200 |
04 Mar 2024 | 29.85 | 30.11 | 29.46 | 29.54 | 29.17 | 187,800 |
01 Mar 2024 | 29.81 | 30.00 | 29.50 | 29.77 | 29.40 | 110,200 |
29 Feb 2024 | 30.00 | 30.42 | 29.79 | 29.89 | 29.52 | 214,000 |
28 Feb 2024 | 29.29 | 29.96 | 29.29 | 29.66 | 29.29 | 184,800 |
27 Feb 2024 | 30.00 | 30.34 | 29.50 | 29.60 | 29.23 | 323,200 |
26 Feb 2024 | 29.88 | 30.11 | 29.66 | 29.91 | 29.54 | 148,400 |
23 Feb 2024 | 30.00 | 30.41 | 29.85 | 30.09 | 29.72 | 183,700 |
23 Feb 2024 | 0.44 Dividend | |||||
22 Feb 2024 | 29.99 | 30.35 | 29.89 | 30.34 | 29.53 | 257,900 |
21 Feb 2024 | 30.20 | 30.29 | 29.96 | 30.14 | 29.33 | 150,100 |
20 Feb 2024 | 30.10 | 30.62 | 30.01 | 30.38 | 29.57 | 251,300 |
16 Feb 2024 | 30.60 | 30.90 | 30.24 | 30.37 | 29.56 | 231,900 |
15 Feb 2024 | 30.19 | 31.06 | 30.19 | 31.02 | 30.19 | 243,200 |
14 Feb 2024 | 29.83 | 30.30 | 29.42 | 30.13 | 29.32 | 315,000 |
13 Feb 2024 | 29.09 | 30.02 | 28.73 | 29.47 | 28.68 | 430,400 |
12 Feb 2024 | 29.17 | 30.55 | 29.17 | 30.08 | 29.28 | 313,700 |
09 Feb 2024 | 29.30 | 29.61 | 29.10 | 29.36 | 28.57 | 734,300 |
08 Feb 2024 | 29.25 | 29.50 | 28.99 | 29.27 | 28.49 | 451,900 |
07 Feb 2024 | 29.37 | 29.79 | 28.79 | 29.43 | 28.64 | 561,300 |
06 Feb 2024 | 29.28 | 29.65 | 29.27 | 29.35 | 28.56 | 130,900 |
05 Feb 2024 | 29.45 | 29.67 | 29.13 | 29.33 | 28.55 | 195,700 |
02 Feb 2024 | 29.35 | 30.11 | 29.33 | 29.76 | 28.96 | 139,500 |
01 Feb 2024 | 30.44 | 30.50 | 29.30 | 30.06 | 29.26 | 161,000 |
31 Jan 2024 | 31.03 | 31.53 | 30.22 | 30.33 | 29.52 | 154,700 |
30 Jan 2024 | 31.75 | 31.83 | 31.41 | 31.43 | 30.59 | 121,300 |
29 Jan 2024 | 31.33 | 31.79 | 31.30 | 31.75 | 30.90 | 176,400 |
26 Jan 2024 | 31.24 | 31.50 | 30.85 | 31.35 | 30.51 | 197,500 |
25 Jan 2024 | 31.40 | 31.48 | 30.80 | 31.00 | 30.17 | 214,400 |
24 Jan 2024 | 31.18 | 31.44 | 30.91 | 30.99 | 30.16 | 184,500 |
23 Jan 2024 | 31.32 | 31.32 | 30.70 | 30.78 | 29.96 | 161,200 |
22 Jan 2024 | 30.65 | 31.03 | 30.60 | 30.98 | 30.15 | 133,500 |
19 Jan 2024 | 30.11 | 30.55 | 29.82 | 30.39 | 29.58 | 171,700 |
18 Jan 2024 | 29.76 | 29.92 | 29.34 | 29.91 | 29.11 | 552,500 |
17 Jan 2024 | 29.63 | 29.97 | 29.00 | 29.50 | 28.71 | 396,500 |
16 Jan 2024 | 30.17 | 30.43 | 29.71 | 29.83 | 29.03 | 144,600 |
12 Jan 2024 | 31.41 | 31.50 | 30.31 | 30.53 | 29.71 | 160,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |