Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 35.24 | 35.24 | 34.92 | 35.17 | 35.17 | 10,000 |
03 July 2024 | 35.35 | 35.36 | 35.14 | 35.15 | 35.15 | 6,400 |
02 July 2024 | 35.34 | 35.34 | 35.23 | 35.29 | 35.29 | 5,600 |
01 July 2024 | 35.40 | 35.54 | 35.15 | 35.24 | 35.24 | 3,700 |
28 June 2024 | 35.36 | 35.44 | 35.06 | 35.29 | 35.29 | 10,000 |
27 June 2024 | 35.30 | 35.30 | 35.07 | 35.26 | 35.26 | 9,300 |
26 June 2024 | 35.17 | 35.31 | 35.11 | 35.20 | 35.20 | 9,100 |
25 June 2024 | 35.39 | 35.47 | 35.21 | 35.47 | 35.47 | 3,800 |
24 June 2024 | 35.40 | 35.67 | 35.40 | 35.51 | 35.51 | 40,700 |
24 June 2024 | 0.192 Dividend | |||||
21 June 2024 | 35.15 | 35.54 | 35.15 | 35.43 | 35.24 | 22,700 |
20 June 2024 | 35.10 | 35.51 | 35.10 | 35.26 | 35.07 | 2,800 |
18 June 2024 | 35.18 | 35.40 | 35.18 | 35.29 | 35.10 | 3,600 |
17 June 2024 | 34.79 | 35.35 | 34.75 | 35.32 | 35.13 | 6,000 |
14 June 2024 | 35.24 | 35.24 | 34.95 | 34.96 | 34.77 | 3,100 |
13 June 2024 | 35.55 | 35.55 | 35.28 | 35.39 | 35.20 | 4,700 |
12 June 2024 | 36.10 | 36.22 | 35.67 | 35.71 | 35.52 | 7,400 |
11 June 2024 | 35.41 | 35.69 | 35.24 | 35.69 | 35.50 | 3,300 |
10 June 2024 | 35.68 | 35.68 | 35.11 | 35.49 | 35.30 | 3,700 |
07 June 2024 | 36.09 | 36.09 | 35.89 | 35.89 | 35.70 | 2,600 |
06 June 2024 | 35.96 | 36.27 | 35.96 | 36.23 | 36.03 | 6,800 |
05 June 2024 | 36.36 | 36.36 | 36.04 | 36.11 | 35.91 | 4,300 |
04 June 2024 | 36.27 | 36.30 | 36.16 | 36.30 | 36.10 | 4,200 |
03 June 2024 | 36.56 | 36.71 | 36.36 | 36.49 | 36.29 | 7,700 |
31 May 2024 | 36.07 | 36.52 | 36.07 | 36.50 | 36.30 | 3,100 |
30 May 2024 | 35.90 | 36.07 | 35.90 | 35.95 | 35.76 | 3,200 |
29 May 2024 | 35.88 | 35.94 | 35.68 | 35.70 | 35.51 | 3,200 |
28 May 2024 | 36.25 | 36.37 | 36.09 | 36.17 | 35.97 | 13,100 |
24 May 2024 | 36.53 | 36.53 | 36.14 | 36.21 | 36.01 | 320,500 |
23 May 2024 | 36.52 | 36.58 | 36.20 | 36.30 | 36.10 | 11,100 |
22 May 2024 | 37.02 | 37.09 | 36.84 | 36.87 | 36.67 | 6,800 |
21 May 2024 | 36.90 | 37.14 | 36.90 | 37.14 | 36.94 | 69,700 |
20 May 2024 | 37.13 | 37.22 | 37.01 | 37.01 | 36.81 | 4,300 |
17 May 2024 | 37.22 | 37.35 | 37.17 | 37.21 | 37.01 | 9,000 |
16 May 2024 | 37.23 | 37.46 | 37.23 | 37.46 | 37.26 | 23,500 |
15 May 2024 | 37.50 | 37.51 | 37.10 | 37.16 | 36.96 | 7,200 |
14 May 2024 | 37.22 | 37.33 | 37.07 | 37.26 | 37.06 | 11,600 |
13 May 2024 | 36.84 | 37.21 | 36.84 | 37.00 | 36.80 | 5,200 |
10 May 2024 | 36.70 | 36.86 | 36.63 | 36.86 | 36.66 | 11,900 |
09 May 2024 | 36.34 | 36.81 | 36.34 | 36.81 | 36.61 | 13,300 |
08 May 2024 | 36.36 | 36.49 | 36.32 | 36.46 | 36.26 | 14,300 |
07 May 2024 | 36.50 | 36.73 | 36.50 | 36.65 | 36.45 | 3,300 |
06 May 2024 | 36.29 | 36.29 | 35.94 | 36.03 | 35.83 | 4,400 |
03 May 2024 | 36.54 | 36.54 | 35.93 | 36.14 | 35.94 | 4,100 |
02 May 2024 | 35.83 | 36.20 | 35.75 | 36.13 | 35.93 | 7,600 |
01 May 2024 | 35.42 | 35.94 | 35.42 | 35.69 | 35.50 | 18,300 |
30 Apr 2024 | 35.24 | 35.51 | 35.20 | 35.35 | 35.16 | 11,100 |
29 Apr 2024 | 35.48 | 35.71 | 35.39 | 35.56 | 35.37 | 2,600 |
26 Apr 2024 | 35.34 | 35.55 | 35.34 | 35.41 | 35.22 | 10,400 |
25 Apr 2024 | 35.50 | 35.50 | 35.37 | 35.40 | 35.21 | 4,100 |
24 Apr 2024 | 35.64 | 35.89 | 35.64 | 35.89 | 35.70 | 5,800 |
23 Apr 2024 | 35.58 | 36.12 | 35.58 | 35.95 | 35.76 | 6,400 |
22 Apr 2024 | 35.60 | 35.67 | 35.43 | 35.47 | 35.28 | 7,900 |
19 Apr 2024 | 34.87 | 35.52 | 34.87 | 35.52 | 35.33 | 3,000 |
18 Apr 2024 | 34.98 | 35.05 | 34.84 | 34.97 | 34.78 | 15,900 |
17 Apr 2024 | 35.01 | 35.25 | 34.73 | 34.77 | 34.58 | 6,900 |
16 Apr 2024 | 34.72 | 34.92 | 34.64 | 34.92 | 34.73 | 3,500 |
15 Apr 2024 | 35.19 | 35.25 | 34.86 | 34.89 | 34.70 | 78,000 |
12 Apr 2024 | 35.27 | 35.34 | 34.93 | 34.93 | 34.74 | 2,900 |
11 Apr 2024 | 35.33 | 35.55 | 35.33 | 35.36 | 35.17 | 4,600 |
10 Apr 2024 | 35.74 | 35.74 | 35.08 | 35.27 | 35.08 | 9,200 |
09 Apr 2024 | 36.36 | 36.45 | 36.22 | 36.33 | 36.13 | 17,600 |
08 Apr 2024 | 36.15 | 36.45 | 36.15 | 36.32 | 36.12 | 6,500 |
05 Apr 2024 | 36.11 | 36.11 | 35.77 | 36.00 | 35.80 | 8,500 |
04 Apr 2024 | 36.23 | 36.33 | 36.01 | 36.11 | 35.91 | 6,400 |
03 Apr 2024 | 36.30 | 36.30 | 35.86 | 36.00 | 35.80 | 7,300 |
02 Apr 2024 | 36.80 | 36.80 | 36.17 | 36.27 | 36.07 | 14,000 |
01 Apr 2024 | 37.20 | 37.20 | 36.88 | 36.88 | 36.68 | 3,900 |
28 Mar 2024 | 37.07 | 37.50 | 37.07 | 37.23 | 37.03 | 2,700 |
27 Mar 2024 | 36.65 | 37.15 | 36.65 | 37.15 | 36.95 | 4,600 |
26 Mar 2024 | 36.60 | 36.67 | 36.54 | 36.55 | 36.35 | 8,600 |
25 Mar 2024 | 36.83 | 36.92 | 36.56 | 36.56 | 36.36 | 11,300 |
22 Mar 2024 | 37.13 | 37.14 | 36.75 | 36.75 | 36.55 | 7,000 |
21 Mar 2024 | 36.78 | 37.20 | 36.78 | 37.07 | 36.87 | 4,800 |
20 Mar 2024 | 36.55 | 36.86 | 36.43 | 36.80 | 36.60 | 28,000 |
19 Mar 2024 | 36.25 | 36.72 | 36.25 | 36.70 | 36.50 | 54,900 |
18 Mar 2024 | 36.30 | 36.54 | 36.25 | 36.30 | 36.10 | 2,600 |
18 Mar 2024 | 0.131 Dividend | |||||
15 Mar 2024 | 36.35 | 36.64 | 36.20 | 36.50 | 36.17 | 11,600 |
14 Mar 2024 | 36.79 | 36.90 | 36.37 | 36.46 | 36.13 | 47,000 |
13 Mar 2024 | 36.87 | 37.14 | 36.82 | 36.90 | 36.57 | 147,300 |
12 Mar 2024 | 36.77 | 36.94 | 36.74 | 36.90 | 36.57 | 3,300 |
11 Mar 2024 | 36.58 | 36.80 | 36.58 | 36.72 | 36.39 | 4,600 |
08 Mar 2024 | 36.73 | 36.83 | 36.71 | 36.74 | 36.41 | 2,600 |
07 Mar 2024 | 36.67 | 36.69 | 36.48 | 36.54 | 36.21 | 7,800 |
06 Mar 2024 | 36.71 | 36.91 | 36.44 | 36.44 | 36.11 | 7,300 |
05 Mar 2024 | 36.87 | 37.22 | 36.69 | 36.69 | 36.36 | 9,300 |
04 Mar 2024 | 37.32 | 37.36 | 37.02 | 37.08 | 36.75 | 6,800 |
01 Mar 2024 | 37.76 | 37.76 | 37.19 | 37.35 | 37.01 | 15,500 |
29 Feb 2024 | 37.50 | 37.82 | 37.47 | 37.54 | 37.20 | 4,600 |
28 Feb 2024 | 37.00 | 37.42 | 37.00 | 37.33 | 36.99 | 5,900 |
27 Feb 2024 | 37.19 | 37.24 | 37.09 | 37.24 | 36.91 | 3,300 |
26 Feb 2024 | 37.17 | 37.28 | 37.04 | 37.09 | 36.76 | 7,400 |
23 Feb 2024 | 36.94 | 37.41 | 36.94 | 37.30 | 36.96 | 10,300 |
22 Feb 2024 | 37.30 | 37.30 | 36.80 | 37.04 | 36.71 | 23,300 |
21 Feb 2024 | 37.51 | 37.51 | 37.35 | 37.50 | 37.16 | 2,000 |
20 Feb 2024 | 37.41 | 37.96 | 37.41 | 37.57 | 37.23 | 5,400 |
16 Feb 2024 | 37.72 | 38.03 | 37.65 | 37.71 | 37.37 | 7,500 |
15 Feb 2024 | 37.80 | 38.23 | 37.78 | 38.16 | 37.82 | 15,700 |
14 Feb 2024 | 37.75 | 37.87 | 37.46 | 37.87 | 37.53 | 6,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |