Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 36.17 | 37.37 | 35.82 | 36.96 | 36.96 | 310,200 |
27 Jun 2024 | 34.93 | 36.17 | 34.93 | 36.17 | 36.17 | 68,800 |
26 Jun 2024 | 35.69 | 36.37 | 35.02 | 35.17 | 35.17 | 73,800 |
25 Jun 2024 | 36.85 | 37.09 | 36.04 | 36.12 | 36.12 | 38,000 |
24 Jun 2024 | 36.71 | 37.43 | 36.25 | 36.84 | 36.84 | 80,700 |
21 Jun 2024 | 37.10 | 37.31 | 36.33 | 36.33 | 36.33 | 28,400 |
20 Jun 2024 | 36.47 | 37.79 | 36.43 | 37.19 | 37.19 | 46,300 |
18 Jun 2024 | 37.79 | 38.31 | 37.00 | 37.16 | 37.16 | 57,700 |
17 Jun 2024 | 34.90 | 37.97 | 34.90 | 37.92 | 37.92 | 74,500 |
14 Jun 2024 | 35.66 | 36.67 | 34.59 | 34.88 | 34.88 | 23,700 |
13 Jun 2024 | 36.56 | 36.93 | 35.23 | 35.75 | 35.75 | 15,300 |
12 Jun 2024 | 37.75 | 37.75 | 36.12 | 36.71 | 36.71 | 20,700 |
11 Jun 2024 | 37.00 | 37.18 | 36.62 | 37.15 | 37.15 | 24,500 |
10 Jun 2024 | 37.76 | 37.76 | 36.97 | 37.50 | 37.50 | 21,900 |
07 Jun 2024 | 37.31 | 37.86 | 37.09 | 37.62 | 37.62 | 17,600 |
06 Jun 2024 | 39.27 | 39.27 | 37.83 | 37.99 | 37.99 | 26,900 |
05 Jun 2024 | 38.96 | 39.16 | 37.99 | 38.99 | 38.99 | 52,500 |
04 Jun 2024 | 38.00 | 38.35 | 36.71 | 37.55 | 37.55 | 38,900 |
03 Jun 2024 | 39.63 | 39.65 | 38.07 | 38.28 | 38.28 | 79,900 |
03 Jun 2024 | 0.155 Dividend | |||||
31 May 2024 | 37.25 | 39.70 | 36.92 | 38.99 | 38.84 | 53,500 |
30 May 2024 | 35.86 | 37.34 | 35.86 | 37.20 | 37.05 | 116,400 |
29 May 2024 | 35.02 | 36.80 | 34.87 | 35.55 | 35.41 | 68,600 |
28 May 2024 | 36.29 | 37.14 | 35.51 | 35.66 | 35.52 | 41,500 |
24 May 2024 | 34.63 | 35.97 | 34.63 | 35.88 | 35.74 | 34,300 |
23 May 2024 | 35.36 | 35.36 | 34.48 | 34.99 | 34.85 | 48,900 |
22 May 2024 | 37.17 | 37.17 | 35.21 | 35.37 | 35.23 | 24,900 |
21 May 2024 | 37.90 | 38.50 | 36.88 | 37.10 | 36.95 | 43,000 |
20 May 2024 | 37.75 | 40.14 | 37.60 | 37.94 | 37.79 | 75,200 |
17 May 2024 | 37.93 | 38.16 | 37.17 | 38.16 | 38.01 | 37,900 |
16 May 2024 | 36.53 | 37.74 | 36.35 | 37.73 | 37.58 | 53,900 |
15 May 2024 | 37.28 | 37.28 | 35.95 | 36.92 | 36.77 | 31,100 |
14 May 2024 | 36.06 | 37.19 | 35.55 | 36.97 | 36.82 | 95,000 |
13 May 2024 | 34.10 | 36.28 | 34.10 | 35.30 | 35.16 | 75,900 |
10 May 2024 | 35.76 | 35.86 | 34.19 | 34.39 | 34.25 | 43,900 |
09 May 2024 | 35.75 | 36.62 | 35.12 | 35.53 | 35.39 | 46,700 |
08 May 2024 | 34.34 | 36.43 | 34.06 | 36.16 | 36.02 | 56,900 |
07 May 2024 | 34.41 | 36.35 | 34.19 | 34.39 | 34.25 | 32,800 |
06 May 2024 | 35.64 | 37.42 | 34.03 | 34.07 | 33.93 | 68,100 |
03 May 2024 | 34.63 | 35.69 | 34.00 | 35.11 | 34.97 | 84,900 |
02 May 2024 | 32.78 | 34.25 | 30.90 | 34.00 | 33.86 | 121,200 |
01 May 2024 | 31.00 | 35.00 | 30.61 | 33.09 | 32.96 | 210,600 |
30 Apr 2024 | 27.13 | 27.13 | 25.73 | 25.77 | 25.67 | 46,400 |
29 Apr 2024 | 26.52 | 27.27 | 26.52 | 27.07 | 26.96 | 16,900 |
26 Apr 2024 | 26.50 | 27.19 | 25.88 | 26.49 | 26.38 | 25,000 |
25 Apr 2024 | 27.30 | 27.30 | 26.09 | 26.58 | 26.47 | 21,300 |
24 Apr 2024 | 26.50 | 27.42 | 26.50 | 27.42 | 27.31 | 16,300 |
23 Apr 2024 | 26.11 | 27.00 | 25.79 | 26.56 | 26.45 | 13,700 |
22 Apr 2024 | 26.49 | 27.28 | 25.95 | 26.29 | 26.19 | 22,200 |
19 Apr 2024 | 25.86 | 26.66 | 25.57 | 26.66 | 26.55 | 17,600 |
18 Apr 2024 | 26.93 | 27.01 | 25.89 | 25.89 | 25.79 | 19,000 |
17 Apr 2024 | 26.50 | 27.25 | 26.21 | 26.61 | 26.50 | 13,500 |
16 Apr 2024 | 25.30 | 26.57 | 24.41 | 26.16 | 26.06 | 43,300 |
15 Apr 2024 | 26.50 | 26.51 | 25.53 | 25.57 | 25.47 | 19,400 |
12 Apr 2024 | 27.10 | 27.34 | 26.29 | 26.51 | 26.40 | 20,400 |
11 Apr 2024 | 26.51 | 26.98 | 26.50 | 26.97 | 26.86 | 13,000 |
10 Apr 2024 | 26.73 | 26.82 | 25.92 | 26.18 | 26.08 | 33,000 |
09 Apr 2024 | 27.11 | 27.44 | 27.06 | 27.17 | 27.06 | 8,700 |
08 Apr 2024 | 27.29 | 27.70 | 27.00 | 27.08 | 26.97 | 13,400 |
05 Apr 2024 | 27.25 | 27.75 | 26.76 | 26.78 | 26.67 | 9,000 |
04 Apr 2024 | 27.14 | 27.57 | 26.90 | 27.15 | 27.04 | 23,500 |
03 Apr 2024 | 26.35 | 27.00 | 26.35 | 26.71 | 26.60 | 11,800 |
02 Apr 2024 | 27.51 | 27.51 | 26.17 | 26.80 | 26.69 | 16,800 |
01 Apr 2024 | 27.13 | 27.78 | 26.38 | 27.41 | 27.30 | 17,600 |
28 Mar 2024 | 25.09 | 27.99 | 25.09 | 27.13 | 27.02 | 61,300 |
27 Mar 2024 | 26.55 | 27.28 | 23.81 | 25.09 | 24.99 | 90,700 |
26 Mar 2024 | 26.14 | 26.32 | 25.85 | 26.18 | 26.08 | 25,900 |
25 Mar 2024 | 26.08 | 26.19 | 25.44 | 26.04 | 25.94 | 13,300 |
22 Mar 2024 | 26.20 | 26.20 | 25.41 | 25.84 | 25.74 | 13,200 |
21 Mar 2024 | 26.68 | 26.99 | 26.19 | 26.57 | 26.46 | 23,100 |
20 Mar 2024 | 25.39 | 26.57 | 25.21 | 26.54 | 26.43 | 15,500 |
19 Mar 2024 | 24.81 | 25.63 | 24.81 | 25.63 | 25.53 | 15,500 |
18 Mar 2024 | 24.57 | 25.50 | 24.00 | 24.98 | 24.88 | 23,200 |
15 Mar 2024 | 25.00 | 25.44 | 24.00 | 24.57 | 24.47 | 51,400 |
14 Mar 2024 | 26.03 | 26.13 | 25.25 | 25.39 | 25.29 | 18,200 |
13 Mar 2024 | 26.31 | 26.32 | 25.89 | 26.22 | 26.12 | 17,500 |
12 Mar 2024 | 26.22 | 26.66 | 26.00 | 26.30 | 26.20 | 19,900 |
11 Mar 2024 | 26.83 | 26.83 | 25.73 | 25.85 | 25.75 | 15,800 |
08 Mar 2024 | 26.08 | 27.15 | 25.59 | 27.11 | 27.00 | 26,600 |
07 Mar 2024 | 24.78 | 25.62 | 24.55 | 25.54 | 25.44 | 28,200 |
06 Mar 2024 | 26.17 | 26.17 | 24.41 | 24.75 | 24.65 | 23,300 |
05 Mar 2024 | 26.14 | 26.23 | 25.42 | 25.63 | 25.53 | 13,900 |
04 Mar 2024 | 26.30 | 26.44 | 24.97 | 26.16 | 26.06 | 45,900 |
01 Mar 2024 | 24.46 | 26.82 | 24.46 | 26.30 | 26.20 | 28,100 |
01 Mar 2024 | 0.155 Dividend | |||||
29 Feb 2024 | 29.51 | 29.91 | 24.71 | 24.95 | 24.70 | 70,000 |
28 Feb 2024 | 30.23 | 30.25 | 29.55 | 29.82 | 29.52 | 41,700 |
27 Feb 2024 | 30.96 | 30.98 | 30.24 | 30.57 | 30.26 | 12,300 |
26 Feb 2024 | 29.69 | 30.87 | 29.69 | 30.76 | 30.45 | 20,900 |
23 Feb 2024 | 30.75 | 30.75 | 29.29 | 29.87 | 29.57 | 9,800 |
22 Feb 2024 | 29.76 | 30.53 | 29.37 | 29.60 | 29.30 | 24,700 |
21 Feb 2024 | 30.68 | 31.08 | 29.31 | 29.64 | 29.34 | 42,300 |
20 Feb 2024 | 28.82 | 31.30 | 28.58 | 30.64 | 30.33 | 63,500 |
16 Feb 2024 | 30.25 | 30.52 | 29.18 | 29.18 | 28.88 | 26,800 |
15 Feb 2024 | 29.46 | 30.71 | 28.94 | 30.64 | 30.33 | 59,800 |
14 Feb 2024 | 28.63 | 29.37 | 27.98 | 29.17 | 28.87 | 35,300 |
13 Feb 2024 | 28.72 | 28.72 | 27.41 | 28.00 | 27.72 | 41,400 |
12 Feb 2024 | 28.00 | 30.29 | 28.00 | 29.99 | 29.69 | 40,800 |
09 Feb 2024 | 27.57 | 28.47 | 27.49 | 28.25 | 27.96 | 15,100 |
08 Feb 2024 | 27.00 | 27.50 | 26.98 | 27.34 | 27.06 | 15,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |