Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 33.92 | 33.96 | 33.37 | 33.39 | 33.39 | 561 |
13 Jun 2024 | 33.72 | 33.74 | 33.58 | 33.67 | 33.67 | 1,807 |
12 Jun 2024 | 33.40 | 34.00 | 33.40 | 33.67 | 33.67 | 1,629 |
12 Jun 2024 | 0.2756 Dividend | |||||
11 Jun 2024 | 33.74 | 33.85 | 33.13 | 33.70 | 33.42 | 2,376 |
10 Jun 2024 | 33.90 | 33.94 | 33.26 | 33.26 | 32.99 | 663 |
07 Jun 2024 | 33.00 | 33.92 | 33.00 | 33.60 | 33.32 | 287 |
06 Jun 2024 | 32.55 | 33.50 | 32.45 | 33.37 | 33.09 | 1,532 |
05 Jun 2024 | 32.74 | 32.96 | 32.70 | 32.77 | 32.50 | 1,392 |
04 Jun 2024 | 32.63 | 32.83 | 32.24 | 32.63 | 32.36 | 2,748 |
03 Jun 2024 | 33.79 | 33.90 | 32.35 | 32.35 | 32.08 | 3,394 |
31 May 2024 | 34.15 | 34.99 | 32.26 | 32.26 | 32.00 | 10,033 |
30 May 2024 | 30.81 | 35.39 | 30.81 | 35.39 | 35.10 | 11,480 |
29 May 2024 | 30.47 | 30.75 | 30.29 | 30.75 | 30.49 | 1,391 |
28 May 2024 | 30.35 | 30.71 | 30.22 | 30.71 | 30.46 | 186 |
27 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.01 | - |
24 May 2024 | 30.18 | 30.33 | 30.18 | 30.28 | 30.04 | 883 |
23 May 2024 | 30.67 | 30.77 | 30.57 | 30.66 | 30.40 | 2,299 |
22 May 2024 | 30.05 | 30.67 | 29.97 | 30.57 | 30.32 | 4,825 |
21 May 2024 | 29.38 | 29.67 | 29.38 | 29.67 | 29.43 | 2,453 |
20 May 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.43 | - |
17 May 2024 | 28.59 | 28.68 | 28.41 | 28.66 | 28.43 | 1,958 |
16 May 2024 | 28.71 | 28.82 | 28.71 | 28.82 | 28.58 | 250 |
15 May 2024 | 28.50 | 28.80 | 28.39 | 28.78 | 28.54 | 1,620 |
14 May 2024 | 27.83 | 28.50 | 27.68 | 28.50 | 28.27 | 4,265 |
13 May 2024 | 27.80 | 27.88 | 27.80 | 27.88 | 27.65 | 100 |
10 May 2024 | 27.62 | 27.65 | 27.58 | 27.59 | 27.37 | 506 |
09 May 2024 | 27.28 | 27.42 | 27.28 | 27.35 | 27.13 | 50 |
08 May 2024 | 26.39 | 26.90 | 26.39 | 26.90 | 26.68 | 357 |
07 May 2024 | 26.47 | 26.51 | 26.26 | 26.44 | 26.23 | 2,190 |
06 May 2024 | 25.90 | 26.24 | 25.90 | 26.24 | 26.02 | 2,968 |
03 May 2024 | 26.08 | 26.45 | 25.91 | 26.09 | 25.88 | 1,875 |
02 May 2024 | 26.09 | 26.20 | 25.95 | 25.95 | 25.74 | 105 |
30 Apr 2024 | 26.47 | 26.47 | 26.37 | 26.37 | 26.15 | 5 |
29 Apr 2024 | 26.25 | 26.43 | 26.00 | 26.43 | 26.21 | 11,018 |
26 Apr 2024 | 26.17 | 26.45 | 26.17 | 26.43 | 26.21 | 762 |
25 Apr 2024 | 26.14 | 26.30 | 25.83 | 25.94 | 25.73 | 689 |
24 Apr 2024 | 26.08 | 26.56 | 25.98 | 26.56 | 26.34 | 210 |
23 Apr 2024 | 26.10 | 26.10 | 25.92 | 25.92 | 25.70 | 151 |
22 Apr 2024 | 26.10 | 26.10 | 25.91 | 25.91 | 25.69 | 493 |
19 Apr 2024 | 25.79 | 26.07 | 25.79 | 26.02 | 25.81 | 1,244 |
18 Apr 2024 | 26.09 | 26.20 | 25.95 | 26.19 | 25.98 | 1,861 |
17 Apr 2024 | 26.06 | 26.09 | 26.06 | 26.09 | 25.88 | 6 |
16 Apr 2024 | 26.36 | 26.36 | 26.00 | 26.17 | 25.96 | 543 |
15 Apr 2024 | 27.00 | 27.00 | 26.66 | 26.75 | 26.54 | 690 |
12 Apr 2024 | 27.33 | 27.33 | 27.05 | 27.05 | 26.82 | 466 |
11 Apr 2024 | 26.97 | 27.03 | 26.86 | 26.92 | 26.70 | 744 |
10 Apr 2024 | 27.56 | 27.56 | 27.26 | 27.26 | 27.04 | 114 |
09 Apr 2024 | 27.20 | 27.41 | 27.20 | 27.41 | 27.18 | 256 |
08 Apr 2024 | 26.82 | 26.91 | 26.68 | 26.91 | 26.68 | 444 |
05 Apr 2024 | 27.15 | 27.61 | 26.76 | 27.04 | 26.82 | 639 |
04 Apr 2024 | 27.41 | 27.78 | 27.17 | 27.78 | 27.55 | 736 |
03 Apr 2024 | 27.50 | 27.64 | 27.26 | 27.64 | 27.41 | 2,745 |
02 Apr 2024 | 28.36 | 28.36 | 27.81 | 27.81 | 27.58 | 1,013 |
28 Mar 2024 | 27.88 | 28.01 | 27.73 | 28.01 | 27.78 | 1,120 |
27 Mar 2024 | 27.76 | 27.80 | 27.57 | 27.57 | 27.34 | 270 |
26 Mar 2024 | 27.53 | 27.77 | 27.53 | 27.73 | 27.50 | 170 |
25 Mar 2024 | 27.68 | 27.74 | 27.63 | 27.68 | 27.45 | 1,681 |
22 Mar 2024 | 27.99 | 27.99 | 27.82 | 27.82 | 27.59 | 446 |
21 Mar 2024 | 27.26 | 27.94 | 27.26 | 27.92 | 27.69 | 9 |
20 Mar 2024 | 27.35 | 27.50 | 27.19 | 27.22 | 27.00 | 580 |
19 Mar 2024 | 27.50 | 27.61 | 27.33 | 27.36 | 27.14 | 855 |
18 Mar 2024 | 27.99 | 28.00 | 27.32 | 27.47 | 27.25 | 764 |
15 Mar 2024 | 28.35 | 28.35 | 28.01 | 28.15 | 27.92 | 343 |
14 Mar 2024 | 28.08 | 28.27 | 28.00 | 28.05 | 27.82 | 434 |
13 Mar 2024 | 28.07 | 28.15 | 27.76 | 27.96 | 27.73 | 1,343 |
12 Mar 2024 | 28.08 | 28.08 | 27.93 | 27.93 | 27.70 | 815 |
12 Mar 2024 | 0.2756 Dividend | |||||
11 Mar 2024 | 28.03 | 28.22 | 27.89 | 28.04 | 27.54 | 1,054 |
08 Mar 2024 | 28.04 | 28.25 | 27.84 | 28.01 | 27.51 | 691 |
07 Mar 2024 | 27.99 | 27.99 | 27.68 | 27.75 | 27.25 | 152 |
06 Mar 2024 | 26.77 | 27.52 | 26.77 | 27.51 | 27.02 | 7,815 |
05 Mar 2024 | 26.80 | 26.97 | 26.58 | 26.82 | 26.34 | 1,731 |
04 Mar 2024 | 27.27 | 27.32 | 27.00 | 27.07 | 26.58 | 394 |
01 Mar 2024 | 26.68 | 27.20 | 26.41 | 27.19 | 26.70 | 1,962 |
29 Feb 2024 | 25.69 | 26.31 | 25.00 | 26.31 | 25.84 | 3,120 |
28 Feb 2024 | 26.55 | 26.76 | 26.49 | 26.73 | 26.25 | 445 |
27 Feb 2024 | 26.73 | 26.73 | 26.43 | 26.54 | 26.06 | 937 |
26 Feb 2024 | 26.92 | 27.08 | 26.64 | 26.64 | 26.16 | 1,083 |
23 Feb 2024 | 26.70 | 26.97 | 26.70 | 26.83 | 26.35 | 2,414 |
22 Feb 2024 | 26.42 | 26.76 | 26.42 | 26.69 | 26.21 | 1,038 |
21 Feb 2024 | 26.53 | 26.54 | 26.31 | 26.31 | 25.84 | 600 |
20 Feb 2024 | 26.39 | 26.54 | 26.35 | 26.42 | 25.95 | 1,012 |
19 Feb 2024 | 26.73 | 26.73 | 26.31 | 26.55 | 26.07 | 2,141 |
16 Feb 2024 | 26.71 | 27.06 | 26.63 | 26.63 | 26.15 | 58 |
15 Feb 2024 | 26.66 | 26.82 | 26.50 | 26.82 | 26.34 | 281 |
14 Feb 2024 | 26.59 | 26.95 | 26.53 | 26.75 | 26.27 | 843 |
13 Feb 2024 | 26.66 | 26.69 | 26.07 | 26.08 | 25.61 | 623 |
12 Feb 2024 | 26.41 | 26.66 | 26.41 | 26.60 | 26.12 | 875 |
09 Feb 2024 | 26.18 | 26.44 | 26.18 | 26.34 | 25.87 | 618 |
08 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.71 | - |
07 Feb 2024 | 25.93 | 26.25 | 25.93 | 26.04 | 25.57 | 17,376 |
06 Feb 2024 | 26.45 | 26.46 | 26.27 | 26.39 | 25.92 | 130 |
05 Feb 2024 | 26.60 | 26.63 | 26.35 | 26.35 | 25.88 | 2,179 |
02 Feb 2024 | 26.63 | 26.75 | 26.41 | 26.56 | 26.08 | 1,572 |
01 Feb 2024 | 26.50 | 26.82 | 26.27 | 26.27 | 25.80 | 8,637 |
31 Jan 2024 | 26.94 | 26.99 | 26.42 | 26.86 | 26.38 | 490 |
30 Jan 2024 | 27.07 | 27.07 | 26.86 | 26.99 | 26.51 | 1,845 |
29 Jan 2024 | 27.59 | 27.85 | 27.33 | 27.33 | 26.84 | 697 |
26 Jan 2024 | 27.32 | 27.68 | 27.08 | 27.66 | 27.16 | 1,871 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |