Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 28.90 | 28.95 | 28.90 | 28.95 | 28.95 | 843 |
05 Jun 2024 | 28.75 | 29.10 | 28.35 | 28.95 | 28.95 | 111,106 |
04 Jun 2024 | 28.60 | 29.00 | 28.50 | 28.75 | 28.75 | 71,782 |
03 Jun 2024 | 28.65 | 28.90 | 28.60 | 28.70 | 28.70 | 63,417 |
31 May 2024 | 28.75 | 28.75 | 28.40 | 28.75 | 28.75 | 98,272 |
30 May 2024 | 28.30 | 28.75 | 28.30 | 28.70 | 28.70 | 93,250 |
29 May 2024 | 29.00 | 29.00 | 28.45 | 28.70 | 28.70 | 94,170 |
28 May 2024 | 29.10 | 29.25 | 28.60 | 28.85 | 28.85 | 128,557 |
27 May 2024 | 28.80 | 29.05 | 28.80 | 29.05 | 29.05 | 14,702 |
24 May 2024 | 28.75 | 29.10 | 28.65 | 29.00 | 29.00 | 90,609 |
23 May 2024 | 29.00 | 29.05 | 28.65 | 28.90 | 28.90 | 149,845 |
22 May 2024 | 28.75 | 29.00 | 28.60 | 29.00 | 29.00 | 100,649 |
21 May 2024 | 28.90 | 29.00 | 28.60 | 28.90 | 28.90 | 96,466 |
20 May 2024 | 29.00 | 29.15 | 28.95 | 29.00 | 29.00 | 43,195 |
17 May 2024 | 29.15 | 29.20 | 28.85 | 29.10 | 29.10 | 189,265 |
16 May 2024 | 29.30 | 29.35 | 28.90 | 29.20 | 29.20 | 106,324 |
15 May 2024 | 29.10 | 29.40 | 28.95 | 29.30 | 29.30 | 168,973 |
14 May 2024 | 29.05 | 29.45 | 28.95 | 29.25 | 29.25 | 348,640 |
13 May 2024 | 29.00 | 29.30 | 28.95 | 29.15 | 29.15 | 188,744 |
10 May 2024 | 29.05 | 29.40 | 28.85 | 29.10 | 29.10 | 103,872 |
09 May 2024 | 28.90 | 29.10 | 28.75 | 29.10 | 29.10 | 80,196 |
08 May 2024 | 28.80 | 29.00 | 28.70 | 28.95 | 28.95 | 145,360 |
07 May 2024 | 28.55 | 28.85 | 28.45 | 28.85 | 28.85 | 151,577 |
06 May 2024 | 28.50 | 28.70 | 28.40 | 28.55 | 28.55 | 65,394 |
03 May 2024 | 28.85 | 28.85 | 28.35 | 28.55 | 28.55 | 177,091 |
02 May 2024 | 28.85 | 29.20 | 28.75 | 28.80 | 28.80 | 255,506 |
30 Apr 2024 | 28.65 | 29.00 | 28.55 | 28.85 | 28.85 | 173,271 |
29 Apr 2024 | 28.10 | 28.75 | 28.10 | 28.70 | 28.70 | 149,265 |
26 Apr 2024 | 28.10 | 28.45 | 27.90 | 28.15 | 28.15 | 202,294 |
25 Apr 2024 | 27.55 | 28.10 | 27.55 | 27.95 | 27.95 | 152,916 |
24 Apr 2024 | 27.75 | 28.20 | 27.30 | 27.85 | 27.85 | 324,801 |
23 Apr 2024 | 27.40 | 27.90 | 26.85 | 27.85 | 27.85 | 147,705 |
22 Apr 2024 | 26.90 | 27.65 | 26.90 | 27.40 | 27.40 | 168,803 |
19 Apr 2024 | 26.10 | 27.20 | 26.10 | 27.05 | 27.05 | 135,495 |
18 Apr 2024 | 25.90 | 26.60 | 25.90 | 26.45 | 26.45 | 161,449 |
17 Apr 2024 | 26.00 | 26.10 | 25.65 | 25.90 | 25.90 | 96,583 |
16 Apr 2024 | 25.30 | 26.05 | 25.15 | 25.75 | 25.75 | 278,557 |
15 Apr 2024 | 25.40 | 25.60 | 25.25 | 25.40 | 25.40 | 76,987 |
12 Apr 2024 | 25.30 | 25.45 | 25.10 | 25.35 | 25.35 | 84,844 |
11 Apr 2024 | 24.65 | 25.50 | 24.65 | 25.30 | 25.30 | 76,385 |
10 Apr 2024 | 24.75 | 25.10 | 24.65 | 24.90 | 24.90 | 62,862 |
09 Apr 2024 | 24.50 | 24.85 | 24.50 | 24.80 | 24.80 | 94,644 |
08 Apr 2024 | 24.55 | 24.65 | 24.45 | 24.65 | 24.65 | 77,292 |
05 Apr 2024 | 24.60 | 24.65 | 24.40 | 24.55 | 24.55 | 64,165 |
04 Apr 2024 | 24.25 | 24.55 | 24.25 | 24.55 | 24.55 | 78,762 |
03 Apr 2024 | 24.20 | 24.50 | 24.05 | 24.35 | 24.35 | 135,481 |
02 Apr 2024 | 24.45 | 24.65 | 24.25 | 24.30 | 24.30 | 145,733 |
28 Mar 2024 | 24.50 | 24.70 | 24.40 | 24.50 | 24.50 | 106,316 |
27 Mar 2024 | 24.15 | 24.70 | 24.15 | 24.50 | 24.50 | 132,908 |
26 Mar 2024 | 24.80 | 24.80 | 24.25 | 24.25 | 24.25 | 167,276 |
25 Mar 2024 | 24.50 | 24.80 | 24.40 | 24.70 | 24.70 | 103,089 |
22 Mar 2024 | 24.30 | 24.55 | 24.30 | 24.55 | 24.55 | 46,991 |
21 Mar 2024 | 24.40 | 24.55 | 24.15 | 24.40 | 24.40 | 85,384 |
20 Mar 2024 | 24.35 | 24.50 | 24.15 | 24.35 | 24.35 | 55,416 |
19 Mar 2024 | 24.25 | 25.00 | 24.15 | 24.40 | 24.40 | 100,640 |
18 Mar 2024 | 24.30 | 24.55 | 24.10 | 24.40 | 24.40 | 98,344 |
15 Mar 2024 | 24.10 | 24.50 | 24.10 | 24.30 | 24.30 | 168,076 |
14 Mar 2024 | 24.55 | 24.60 | 24.10 | 24.20 | 24.20 | 106,531 |
13 Mar 2024 | 24.25 | 24.60 | 24.25 | 24.40 | 24.40 | 59,484 |
12 Mar 2024 | 24.35 | 24.75 | 24.25 | 24.25 | 24.25 | 127,466 |
11 Mar 2024 | 24.70 | 24.85 | 24.50 | 24.50 | 24.50 | 139,972 |
08 Mar 2024 | 25.00 | 25.00 | 24.45 | 24.80 | 24.80 | 65,829 |
07 Mar 2024 | 24.55 | 25.00 | 24.55 | 24.75 | 24.75 | 55,591 |
06 Mar 2024 | 24.45 | 25.00 | 24.45 | 24.70 | 24.70 | 76,271 |
05 Mar 2024 | 24.00 | 24.90 | 23.85 | 24.65 | 24.65 | 123,622 |
04 Mar 2024 | 23.80 | 24.10 | 23.75 | 23.95 | 23.95 | 80,356 |
01 Mar 2024 | 24.15 | 24.15 | 23.75 | 24.00 | 24.00 | 110,438 |
29 Feb 2024 | 23.80 | 24.10 | 23.55 | 24.00 | 24.00 | 228,487 |
28 Feb 2024 | 23.40 | 23.65 | 23.15 | 23.65 | 23.65 | 92,108 |
27 Feb 2024 | 23.35 | 23.35 | 23.00 | 23.25 | 23.25 | 79,159 |
26 Feb 2024 | 23.05 | 23.20 | 22.95 | 23.20 | 23.20 | 82,891 |
23 Feb 2024 | 23.05 | 23.40 | 22.90 | 23.15 | 23.15 | 136,203 |
22 Feb 2024 | 23.35 | 23.45 | 23.00 | 23.15 | 23.15 | 84,972 |
21 Feb 2024 | 23.60 | 23.60 | 23.10 | 23.30 | 23.30 | 69,876 |
20 Feb 2024 | 23.05 | 23.40 | 23.00 | 23.30 | 23.30 | 102,750 |
19 Feb 2024 | 23.40 | 23.45 | 23.00 | 23.30 | 23.30 | 117,720 |
16 Feb 2024 | 23.30 | 23.60 | 23.20 | 23.35 | 23.35 | 124,561 |
15 Feb 2024 | 23.70 | 23.70 | 23.10 | 23.35 | 23.35 | 70,290 |
14 Feb 2024 | 23.15 | 23.75 | 23.05 | 23.50 | 23.50 | 165,871 |
13 Feb 2024 | 23.30 | 23.55 | 22.80 | 23.00 | 23.00 | 212,156 |
12 Feb 2024 | 23.35 | 23.80 | 23.10 | 23.20 | 23.20 | 226,112 |
09 Feb 2024 | 23.45 | 23.85 | 22.70 | 23.40 | 23.40 | 423,796 |
08 Feb 2024 | 23.40 | 23.70 | 23.25 | 23.55 | 23.55 | 120,136 |
07 Feb 2024 | 23.90 | 24.05 | 23.15 | 23.45 | 23.45 | 151,336 |
06 Feb 2024 | 24.20 | 24.20 | 23.45 | 23.80 | 23.80 | 215,793 |
06 Feb 2024 | 0.62 Dividend | |||||
05 Feb 2024 | 25.65 | 25.80 | 25.05 | 25.10 | 24.48 | 107,978 |
02 Feb 2024 | 25.50 | 25.80 | 25.30 | 25.45 | 24.82 | 117,715 |
01 Feb 2024 | 25.75 | 25.80 | 25.45 | 25.55 | 24.92 | 66,577 |
31 Jan 2024 | 25.45 | 25.90 | 25.25 | 25.65 | 25.02 | 80,755 |
30 Jan 2024 | 25.30 | 25.35 | 25.15 | 25.25 | 24.63 | 59,047 |
29 Jan 2024 | 25.40 | 25.50 | 25.05 | 25.15 | 24.53 | 71,569 |
26 Jan 2024 | 25.50 | 25.55 | 25.10 | 25.10 | 24.48 | 84,439 |
25 Jan 2024 | 25.35 | 25.55 | 25.15 | 25.15 | 24.53 | 40,909 |
24 Jan 2024 | 25.20 | 25.45 | 25.05 | 25.35 | 24.72 | 67,082 |
23 Jan 2024 | 25.60 | 25.60 | 25.15 | 25.15 | 24.53 | 127,266 |
22 Jan 2024 | 25.90 | 25.90 | 25.20 | 25.40 | 24.77 | 91,299 |
19 Jan 2024 | 25.90 | 26.00 | 25.35 | 25.50 | 24.87 | 134,913 |
18 Jan 2024 | 26.35 | 26.45 | 25.40 | 25.90 | 25.26 | 150,963 |
17 Jan 2024 | 27.00 | 27.05 | 25.80 | 26.25 | 25.60 | 158,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |