Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 34.75 | 34.75 | 33.05 | 33.20 | 33.20 | 770,705 |
04 Jun 2024 | 0.427 Dividend | |||||
03 Jun 2024 | 36.55 | 37.15 | 36.05 | 36.05 | 35.62 | 729,701 |
31 May 2024 | 36.00 | 36.30 | 35.65 | 36.00 | 35.57 | 625,341 |
30 May 2024 | 35.05 | 36.45 | 35.00 | 36.00 | 35.57 | 1,145,263 |
29 May 2024 | 36.30 | 36.85 | 35.20 | 35.30 | 34.88 | 1,208,746 |
28 May 2024 | 35.90 | 36.20 | 35.65 | 36.15 | 35.72 | 538,977 |
27 May 2024 | 34.55 | 35.80 | 34.50 | 35.60 | 35.18 | 712,262 |
24 May 2024 | 35.05 | 35.90 | 34.30 | 34.30 | 33.89 | 682,268 |
23 May 2024 | 34.80 | 35.60 | 34.40 | 35.25 | 34.83 | 1,027,470 |
22 May 2024 | 34.00 | 34.70 | 33.50 | 34.35 | 33.94 | 501,472 |
21 May 2024 | 33.65 | 34.80 | 33.25 | 33.65 | 33.25 | 1,249,378 |
16 May 2024 | 31.45 | 32.20 | 31.40 | 32.10 | 31.72 | 344,313 |
15 May 2024 | 32.20 | 32.20 | 31.20 | 31.40 | 31.03 | 601,108 |
14 May 2024 | 31.50 | 32.15 | 31.25 | 32.15 | 31.77 | 454,858 |
13 May 2024 | 30.50 | 31.50 | 30.50 | 31.50 | 31.13 | 289,025 |
10 May 2024 | 29.60 | 31.25 | 29.60 | 31.15 | 30.78 | 1,038,819 |
08 May 2024 | 29.40 | 29.85 | 28.85 | 29.75 | 29.40 | 603,762 |
07 May 2024 | 29.05 | 29.40 | 29.00 | 29.00 | 28.66 | 206,431 |
06 May 2024 | 28.20 | 29.10 | 28.20 | 29.00 | 28.66 | 286,160 |
03 May 2024 | 28.50 | 28.50 | 28.25 | 28.30 | 27.96 | 176,845 |
02 May 2024 | 28.70 | 28.70 | 27.85 | 28.45 | 28.11 | 329,388 |
30 Apr 2024 | 28.00 | 29.35 | 27.70 | 28.65 | 28.31 | 664,688 |
29 Apr 2024 | 28.50 | 28.50 | 27.35 | 27.50 | 27.17 | 397,569 |
26 Apr 2024 | 27.50 | 28.10 | 27.30 | 28.05 | 27.72 | 121,230 |
25 Apr 2024 | 27.65 | 27.70 | 27.30 | 27.50 | 27.17 | 146,520 |
24 Apr 2024 | 28.10 | 28.30 | 27.50 | 27.50 | 27.17 | 198,259 |
23 Apr 2024 | 28.20 | 28.25 | 27.65 | 28.10 | 27.77 | 222,117 |
22 Apr 2024 | 27.65 | 28.05 | 27.35 | 27.75 | 27.42 | 243,614 |
19 Apr 2024 | 28.30 | 28.50 | 27.60 | 27.90 | 27.57 | 896,659 |
18 Apr 2024 | 28.45 | 28.45 | 27.85 | 28.30 | 27.96 | 112,619 |
17 Apr 2024 | 28.65 | 28.65 | 28.20 | 28.45 | 28.11 | 168,935 |
16 Apr 2024 | 28.25 | 28.65 | 28.25 | 28.50 | 28.16 | 324,031 |
15 Apr 2024 | 29.65 | 29.65 | 28.50 | 28.65 | 28.31 | 405,389 |
12 Apr 2024 | 28.80 | 29.80 | 28.80 | 29.70 | 29.35 | 755,878 |
11 Apr 2024 | 28.10 | 29.00 | 27.85 | 28.75 | 28.41 | 575,749 |
10 Apr 2024 | 28.30 | 28.35 | 27.55 | 27.95 | 27.62 | 298,783 |
09 Apr 2024 | 28.15 | 28.45 | 27.90 | 28.30 | 27.96 | 282,533 |
08 Apr 2024 | 27.85 | 28.20 | 27.75 | 28.00 | 27.67 | 188,868 |
05 Apr 2024 | 27.80 | 28.30 | 27.50 | 28.20 | 27.87 | 515,849 |
04 Apr 2024 | 27.50 | 28.00 | 27.50 | 27.75 | 27.42 | 321,206 |
03 Apr 2024 | 27.45 | 27.70 | 27.20 | 27.70 | 27.37 | 203,108 |
02 Apr 2024 | 27.15 | 28.15 | 27.15 | 27.40 | 27.08 | 529,365 |
27 Mar 2024 | 26.80 | 26.90 | 26.48 | 26.72 | 26.40 | 181,505 |
26 Mar 2024 | 26.88 | 26.88 | 26.52 | 26.80 | 26.48 | 142,082 |
25 Mar 2024 | 26.50 | 26.86 | 26.50 | 26.60 | 26.28 | 140,477 |
22 Mar 2024 | 26.60 | 26.92 | 26.50 | 26.60 | 26.28 | 177,862 |
21 Mar 2024 | 27.00 | 27.22 | 26.68 | 26.90 | 26.58 | 172,463 |
20 Mar 2024 | 26.80 | 27.06 | 26.64 | 26.78 | 26.46 | 207,172 |
19 Mar 2024 | 26.82 | 26.92 | 26.52 | 26.82 | 26.50 | 180,662 |
18 Mar 2024 | 26.52 | 26.82 | 26.38 | 26.52 | 26.21 | 249,402 |
15 Mar 2024 | 26.24 | 26.40 | 26.16 | 26.20 | 25.89 | 209,922 |
14 Mar 2024 | 26.04 | 26.56 | 26.00 | 26.06 | 25.75 | 171,219 |
13 Mar 2024 | 25.52 | 26.20 | 25.42 | 26.04 | 25.73 | 420,646 |
12 Mar 2024 | 25.78 | 26.14 | 25.58 | 25.58 | 25.28 | 235,103 |
11 Mar 2024 | 26.14 | 26.30 | 25.74 | 25.80 | 25.49 | 157,540 |
08 Mar 2024 | 26.58 | 26.58 | 26.10 | 26.20 | 25.89 | 318,882 |
08 Mar 2024 | 0.427 Dividend | |||||
07 Mar 2024 | 26.50 | 26.80 | 26.18 | 26.10 | 25.37 | 232,429 |
06 Mar 2024 | 26.10 | 26.56 | 26.10 | 26.30 | 25.56 | 260,753 |
05 Mar 2024 | 26.16 | 26.42 | 25.90 | 26.22 | 25.49 | 123,948 |
04 Mar 2024 | 26.20 | 26.44 | 26.04 | 26.20 | 25.47 | 276,898 |
01 Mar 2024 | 25.50 | 25.96 | 25.14 | 25.84 | 25.12 | 344,300 |
29 Feb 2024 | 25.22 | 25.24 | 24.62 | 25.14 | 24.44 | 220,195 |
28 Feb 2024 | 25.60 | 25.60 | 24.68 | 24.98 | 24.28 | 354,431 |
27 Feb 2024 | 24.94 | 25.10 | 24.62 | 25.00 | 24.30 | 578,353 |
26 Feb 2024 | 23.96 | 24.64 | 23.70 | 24.62 | 23.93 | 422,048 |
23 Feb 2024 | 25.30 | 25.30 | 23.90 | 24.04 | 23.37 | 723,084 |
22 Feb 2024 | 25.48 | 25.64 | 24.52 | 24.52 | 23.83 | 551,940 |
21 Feb 2024 | 24.80 | 25.02 | 24.34 | 24.94 | 24.24 | 332,854 |
20 Feb 2024 | 25.60 | 25.60 | 24.82 | 25.00 | 24.30 | 271,739 |
19 Feb 2024 | 25.78 | 25.78 | 25.18 | 25.48 | 24.77 | 116,667 |
16 Feb 2024 | 25.50 | 25.70 | 25.16 | 25.38 | 24.67 | 355,306 |
15 Feb 2024 | 25.02 | 25.28 | 24.76 | 25.22 | 24.51 | 402,264 |
14 Feb 2024 | 24.82 | 25.28 | 24.82 | 25.20 | 24.49 | 196,222 |
13 Feb 2024 | 25.64 | 25.86 | 25.04 | 25.04 | 24.34 | 224,450 |
12 Feb 2024 | 24.80 | 25.64 | 24.64 | 25.64 | 24.92 | 481,822 |
09 Feb 2024 | 25.56 | 25.78 | 24.94 | 25.04 | 24.34 | 636,465 |
08 Feb 2024 | 25.30 | 25.56 | 25.04 | 25.56 | 24.84 | 368,629 |
07 Feb 2024 | 25.80 | 25.80 | 25.14 | 25.28 | 24.57 | 400,066 |
06 Feb 2024 | 25.76 | 25.84 | 25.34 | 25.80 | 25.08 | 186,028 |
05 Feb 2024 | 26.68 | 26.68 | 25.26 | 25.32 | 24.61 | 478,660 |
02 Feb 2024 | 26.88 | 26.88 | 25.60 | 25.78 | 25.06 | 539,309 |
01 Feb 2024 | 26.62 | 26.76 | 26.40 | 26.50 | 25.76 | 374,010 |
31 Jan 2024 | 26.62 | 26.86 | 26.60 | 26.64 | 25.89 | 179,011 |
30 Jan 2024 | 27.48 | 27.48 | 26.74 | 26.96 | 26.20 | 549,164 |
29 Jan 2024 | 27.56 | 28.06 | 27.20 | 27.24 | 26.48 | 543,766 |
26 Jan 2024 | 27.10 | 27.38 | 26.84 | 27.38 | 26.61 | 211,134 |
25 Jan 2024 | 27.00 | 28.08 | 26.80 | 27.08 | 26.32 | 777,237 |
24 Jan 2024 | 26.40 | 26.94 | 26.36 | 26.70 | 25.95 | 289,680 |
23 Jan 2024 | 26.80 | 26.82 | 26.08 | 26.40 | 25.66 | 230,529 |
22 Jan 2024 | 26.30 | 26.84 | 26.20 | 26.48 | 25.74 | 763,177 |
19 Jan 2024 | 26.00 | 26.26 | 25.88 | 25.88 | 25.16 | 313,286 |
18 Jan 2024 | 26.40 | 26.40 | 25.88 | 26.00 | 25.27 | 219,744 |
17 Jan 2024 | 26.38 | 26.38 | 25.74 | 25.94 | 25.21 | 314,032 |
16 Jan 2024 | 26.04 | 26.76 | 25.90 | 26.54 | 25.80 | 431,452 |
15 Jan 2024 | 26.44 | 26.52 | 26.10 | 26.46 | 25.72 | 414,356 |
12 Jan 2024 | 25.78 | 26.94 | 25.78 | 26.70 | 25.95 | 719,797 |
11 Jan 2024 | 25.50 | 25.84 | 25.36 | 25.52 | 24.81 | 286,301 |
10 Jan 2024 | 25.60 | 25.78 | 25.34 | 25.50 | 24.79 | 299,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |