Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 33.16 | 33.32 | 33.11 | 33.18 | 33.18 | 167 |
13 Jun 2024 | 33.46 | 33.59 | 33.15 | 33.27 | 33.27 | 1,473 |
13 Jun 2024 | 0.3288 Dividend | |||||
12 Jun 2024 | 33.83 | 34.26 | 33.73 | 33.85 | 33.52 | 1,937 |
11 Jun 2024 | 33.88 | 33.97 | 33.62 | 33.81 | 33.48 | 642 |
10 Jun 2024 | 33.96 | 33.96 | 33.70 | 33.76 | 33.43 | 947 |
07 Jun 2024 | 34.05 | 34.08 | 33.86 | 34.00 | 33.67 | 360 |
06 Jun 2024 | 34.04 | 34.15 | 33.97 | 34.10 | 33.76 | 337,802 |
05 Jun 2024 | 34.15 | 34.26 | 31.31 | 34.03 | 33.69 | 58 |
04 Jun 2024 | 34.10 | 34.15 | 33.95 | 34.03 | 33.70 | 3,360 |
03 Jun 2024 | 34.25 | 34.35 | 33.76 | 34.04 | 33.71 | 10,285 |
31 May 2024 | 33.51 | 33.77 | 33.43 | 33.74 | 33.41 | 64,229 |
30 May 2024 | 33.12 | 33.36 | 33.01 | 33.37 | 33.04 | 25,244 |
29 May 2024 | 33.32 | 33.34 | 33.04 | 33.06 | 32.74 | 9,349 |
28 May 2024 | 33.57 | 33.73 | 33.52 | 33.56 | 33.23 | 15,439 |
24 May 2024 | 33.59 | 33.75 | 33.55 | 33.73 | 33.40 | 1,365 |
23 May 2024 | 34.12 | 34.15 | 33.75 | 33.75 | 33.42 | 1,175 |
22 May 2024 | 34.31 | 34.32 | 34.15 | 34.16 | 33.83 | 1,314 |
21 May 2024 | 34.30 | 34.35 | 34.22 | 34.29 | 33.96 | 482 |
20 May 2024 | 34.37 | 34.45 | 34.29 | 34.37 | 34.04 | 1,320 |
17 May 2024 | 34.28 | 34.37 | 34.24 | 34.26 | 33.93 | 542 |
16 May 2024 | 34.19 | 34.34 | 34.15 | 34.31 | 33.98 | 6,744 |
15 May 2024 | 34.13 | 34.37 | 34.08 | 34.23 | 33.90 | 5,053 |
14 May 2024 | 34.02 | 34.20 | 33.97 | 34.05 | 33.72 | 635 |
13 May 2024 | 33.87 | 34.14 | 33.85 | 34.00 | 33.67 | 4,654 |
10 May 2024 | 33.92 | 33.99 | 33.80 | 33.89 | 33.56 | 16,394 |
09 May 2024 | 33.53 | 33.72 | 33.53 | 33.69 | 33.36 | 7,045 |
08 May 2024 | 33.50 | 33.56 | 33.38 | 33.56 | 33.23 | 64,531 |
07 May 2024 | 33.30 | 33.59 | 33.19 | 33.45 | 33.13 | 11,869 |
03 May 2024 | 32.98 | 33.28 | 32.97 | 33.02 | 32.70 | 28,251 |
02 May 2024 | 32.95 | 33.23 | 32.92 | 32.93 | 32.61 | 8,012 |
01 May 2024 | 32.88 | 32.92 | 32.72 | 32.86 | 32.54 | 4,767 |
30 Apr 2024 | 33.02 | 33.05 | 32.84 | 32.92 | 32.60 | 11,342 |
29 Apr 2024 | 32.78 | 33.04 | 32.70 | 33.00 | 32.68 | 4,604 |
26 Apr 2024 | 32.81 | 32.91 | 32.76 | 32.79 | 32.48 | 62,408 |
25 Apr 2024 | 32.82 | 33.20 | 32.66 | 32.76 | 32.44 | 24,046 |
24 Apr 2024 | 32.84 | 32.88 | 32.66 | 32.88 | 32.57 | 34,278 |
23 Apr 2024 | 32.79 | 32.98 | 32.73 | 32.95 | 32.63 | 11,368 |
22 Apr 2024 | 32.66 | 32.78 | 32.54 | 32.63 | 32.31 | 5,776 |
19 Apr 2024 | 32.06 | 32.48 | 32.06 | 32.48 | 32.16 | 101,626 |
18 Apr 2024 | 31.99 | 32.07 | 31.96 | 32.06 | 31.74 | 32,947 |
17 Apr 2024 | 31.91 | 31.95 | 31.78 | 31.78 | 31.47 | 3,774 |
16 Apr 2024 | 32.04 | 32.13 | 31.76 | 31.76 | 31.46 | 32,079 |
15 Apr 2024 | 32.37 | 32.52 | 32.22 | 32.24 | 31.93 | 50,522 |
12 Apr 2024 | 32.69 | 32.72 | 32.44 | 32.43 | 32.11 | 33,042 |
11 Apr 2024 | 32.77 | 32.94 | 32.56 | 32.53 | 32.21 | 22,062 |
10 Apr 2024 | 33.40 | 33.49 | 32.69 | 32.80 | 32.48 | 251,448 |
09 Apr 2024 | 33.20 | 33.31 | 33.12 | 33.24 | 32.92 | 1,583 |
08 Apr 2024 | 33.01 | 33.23 | 32.96 | 33.22 | 32.89 | 1,380 |
05 Apr 2024 | 33.15 | 33.29 | 32.84 | 33.04 | 32.72 | 123,475 |
04 Apr 2024 | 33.21 | 33.58 | 33.21 | 33.39 | 33.07 | 18,415 |
03 Apr 2024 | 33.35 | 33.39 | 33.25 | 33.24 | 32.92 | 25,342 |
02 Apr 2024 | 33.34 | 33.59 | 33.20 | 33.35 | 33.03 | 14,570 |
28 Mar 2024 | 33.29 | 33.49 | 33.24 | 33.49 | 33.16 | 922 |
27 Mar 2024 | 32.76 | 33.11 | 32.72 | 33.11 | 32.79 | 4,556 |
26 Mar 2024 | 32.92 | 33.04 | 32.79 | 32.81 | 32.49 | 2,470 |
25 Mar 2024 | 32.84 | 33.06 | 32.74 | 32.93 | 32.61 | 776 |
22 Mar 2024 | 33.12 | 33.16 | 32.98 | 32.92 | 32.60 | 3,395 |
21 Mar 2024 | 33.07 | 33.21 | 32.93 | 33.03 | 32.71 | 11,507 |
20 Mar 2024 | 32.84 | 32.95 | 32.68 | 32.83 | 32.51 | 17,054 |
19 Mar 2024 | 32.70 | 32.80 | 32.61 | 32.80 | 32.48 | 662 |
18 Mar 2024 | 32.59 | 32.68 | 32.49 | 32.69 | 32.37 | 4,842 |
15 Mar 2024 | 32.58 | 32.68 | 32.45 | 32.53 | 32.21 | 5,785 |
14 Mar 2024 | 32.90 | 32.93 | 32.42 | 32.49 | 32.17 | 13,499 |
14 Mar 2024 | 0.2798 Dividend | |||||
13 Mar 2024 | 32.99 | 33.25 | 32.93 | 33.20 | 32.60 | 467 |
12 Mar 2024 | 33.02 | 33.15 | 32.95 | 32.93 | 32.34 | 9,856 |
11 Mar 2024 | 32.81 | 33.00 | 32.76 | 32.89 | 32.30 | 1,710 |
08 Mar 2024 | 32.67 | 32.88 | 32.61 | 32.84 | 32.25 | 17,610 |
07 Mar 2024 | 32.61 | 32.79 | 32.58 | 32.65 | 32.06 | 11,867 |
06 Mar 2024 | 32.34 | 32.95 | 32.24 | 32.62 | 32.03 | 2,897 |
05 Mar 2024 | 32.34 | 32.64 | 32.28 | 32.47 | 31.89 | 20,991 |
04 Mar 2024 | 31.97 | 32.24 | 31.94 | 32.24 | 31.66 | 2,279 |
01 Mar 2024 | 32.12 | 32.18 | 31.95 | 32.02 | 31.44 | 1,603 |
29 Feb 2024 | 31.96 | 32.33 | 31.91 | 32.17 | 31.59 | 11,376 |
28 Feb 2024 | 31.96 | 32.08 | 31.95 | 31.97 | 31.39 | 3,134 |
27 Feb 2024 | 31.88 | 32.06 | 31.81 | 31.97 | 31.39 | 679 |
26 Feb 2024 | 32.26 | 32.32 | 31.94 | 31.94 | 31.36 | 10,055 |
23 Feb 2024 | 32.09 | 32.38 | 32.06 | 32.31 | 31.72 | 5,692 |
22 Feb 2024 | 31.97 | 32.20 | 31.86 | 31.99 | 31.41 | 97,062 |
21 Feb 2024 | 31.79 | 32.05 | 31.78 | 31.97 | 31.39 | 48,472 |
20 Feb 2024 | 31.58 | 32.07 | 31.58 | 31.95 | 31.37 | 95,932 |
19 Feb 2024 | 31.81 | 31.83 | 31.70 | 31.70 | 31.13 | 4,744 |
16 Feb 2024 | 31.71 | 31.82 | 31.54 | 31.77 | 31.20 | 31,180 |
15 Feb 2024 | 31.12 | 31.66 | 31.12 | 31.58 | 31.01 | 40,023 |
14 Feb 2024 | 31.17 | 31.31 | 31.10 | 31.16 | 30.59 | 14,505 |
13 Feb 2024 | 31.61 | 31.67 | 30.91 | 31.05 | 30.49 | 115,163 |
12 Feb 2024 | 31.28 | 31.52 | 31.26 | 31.53 | 30.97 | 60,801 |
09 Feb 2024 | 31.34 | 31.46 | 31.22 | 31.25 | 30.69 | 39,463 |
08 Feb 2024 | 31.34 | 31.49 | 31.24 | 31.20 | 30.64 | 48,526 |
07 Feb 2024 | 31.58 | 31.67 | 31.41 | 31.43 | 30.86 | 2,583 |
06 Feb 2024 | 31.22 | 31.54 | 31.18 | 31.54 | 30.97 | 24,495 |
05 Feb 2024 | 31.75 | 31.75 | 31.31 | 31.40 | 30.83 | 19,351 |
02 Feb 2024 | 32.08 | 32.20 | 31.60 | 31.73 | 31.15 | 14,590 |
01 Feb 2024 | 31.86 | 31.87 | 31.59 | 31.72 | 31.15 | 6,094 |
31 Jan 2024 | 32.06 | 32.17 | 31.91 | 32.06 | 31.48 | 22,323 |
30 Jan 2024 | 31.91 | 32.01 | 31.77 | 31.87 | 31.29 | 2,763 |
29 Jan 2024 | 32.02 | 32.08 | 31.84 | 31.90 | 31.32 | 2,744 |
26 Jan 2024 | 32.05 | 32.17 | 32.05 | 32.05 | 31.47 | 13,515 |
25 Jan 2024 | 31.49 | 31.93 | 31.41 | 31.82 | 31.24 | 1,715 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |