Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 28.37 | 28.47 | 28.23 | 28.47 | 28.47 | 690 |
13 Jun 2024 | 28.45 | 28.45 | 28.16 | 28.28 | 28.28 | 58 |
12 Jun 2024 | 28.90 | 28.90 | 28.53 | 28.53 | 28.53 | 5 |
11 Jun 2024 | 28.64 | 28.69 | 28.60 | 28.69 | 28.69 | 245 |
10 Jun 2024 | 28.78 | 28.78 | 28.39 | 28.39 | 28.39 | 25 |
07 Jun 2024 | 28.08 | 28.08 | 27.93 | 27.93 | 27.93 | 1 |
06 Jun 2024 | 28.37 | 28.40 | 28.20 | 28.20 | 28.20 | 650 |
05 Jun 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 28.15 | 90 |
04 Jun 2024 | 27.81 | 27.81 | 27.66 | 27.80 | 27.80 | 535 |
03 Jun 2024 | 28.70 | 28.70 | 27.73 | 27.73 | 27.73 | 225 |
31 May 2024 | 27.94 | 27.94 | 27.70 | 27.70 | 27.70 | 70 |
30 May 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
29 May 2024 | 28.53 | 28.73 | 28.08 | 28.08 | 28.08 | 172 |
28 May 2024 | 28.59 | 28.59 | 28.53 | 28.53 | 28.53 | 25 |
27 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 50 |
24 May 2024 | 27.89 | 28.43 | 27.89 | 28.43 | 28.43 | 33 |
23 May 2024 | 29.25 | 29.25 | 27.75 | 27.75 | 27.75 | 125 |
22 May 2024 | 29.30 | 29.30 | 29.25 | 29.25 | 29.25 | 910 |
21 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
20 May 2024 | 29.48 | 29.81 | 29.48 | 29.81 | 29.81 | 250 |
17 May 2024 | 29.69 | 29.69 | 29.11 | 29.11 | 29.11 | 345 |
16 May 2024 | 28.83 | 29.16 | 28.83 | 29.16 | 29.16 | 101 |
15 May 2024 | 28.71 | 28.71 | 28.67 | 28.67 | 28.67 | 35 |
14 May 2024 | 28.33 | 28.48 | 28.33 | 28.37 | 28.37 | 170 |
13 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 15 |
10 May 2024 | 27.98 | 28.05 | 27.94 | 27.94 | 27.94 | 27 |
09 May 2024 | 27.92 | 27.98 | 27.92 | 27.98 | 27.98 | 350 |
08 May 2024 | 28.68 | 28.68 | 28.07 | 28.07 | 28.07 | 30 |
07 May 2024 | 28.75 | 29.06 | 28.75 | 28.92 | 28.92 | 824 |
06 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
06 May 2024 | 0.125 Dividend | |||||
03 May 2024 | 28.55 | 28.64 | 28.55 | 28.64 | 28.51 | 235 |
02 May 2024 | 28.73 | 28.81 | 28.50 | 28.50 | 28.37 | 100 |
30 Apr 2024 | 29.34 | 29.34 | 28.99 | 28.99 | 28.86 | 270 |
29 Apr 2024 | 29.85 | 29.85 | 29.34 | 29.34 | 29.21 | 368 |
26 Apr 2024 | 30.20 | 30.23 | 29.57 | 29.57 | 29.44 | 47 |
25 Apr 2024 | 32.17 | 32.81 | 32.17 | 32.81 | 32.66 | 117 |
24 Apr 2024 | 32.22 | 32.83 | 32.22 | 32.83 | 32.69 | 100 |
23 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.06 | - |
22 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.01 | - |
19 Apr 2024 | 32.60 | 32.60 | 32.54 | 32.54 | 32.40 | 105 |
18 Apr 2024 | 33.56 | 33.56 | 32.85 | 32.85 | 32.71 | 124 |
17 Apr 2024 | 34.28 | 34.28 | 34.02 | 34.02 | 33.87 | 60 |
16 Apr 2024 | 34.22 | 34.33 | 33.81 | 34.02 | 33.87 | 332 |
15 Apr 2024 | 33.55 | 34.28 | 33.35 | 34.28 | 34.13 | 463 |
12 Apr 2024 | 35.04 | 35.33 | 34.63 | 34.72 | 34.57 | 69 |
11 Apr 2024 | 34.69 | 34.79 | 34.69 | 34.79 | 34.64 | 310 |
10 Apr 2024 | 35.43 | 35.50 | 34.56 | 34.56 | 34.40 | 49 |
09 Apr 2024 | 35.04 | 35.32 | 34.43 | 35.32 | 35.17 | 52 |
08 Apr 2024 | 35.67 | 35.69 | 35.07 | 35.07 | 34.92 | 111 |
05 Apr 2024 | 36.78 | 36.79 | 36.78 | 36.79 | 36.63 | 20 |
04 Apr 2024 | 37.22 | 37.31 | 36.80 | 36.80 | 36.64 | 670 |
03 Apr 2024 | 38.79 | 38.79 | 37.53 | 37.53 | 37.37 | 599 |
02 Apr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.30 | 90 |
28 Mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.03 | - |
27 Mar 2024 | 38.79 | 39.87 | 38.79 | 39.87 | 39.69 | 90 |
26 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.55 | 23 |
25 Mar 2024 | 38.40 | 38.72 | 37.67 | 38.72 | 38.55 | 759 |
22 Mar 2024 | 39.42 | 39.42 | 39.40 | 39.40 | 39.22 | 260 |
21 Mar 2024 | 39.29 | 39.63 | 39.14 | 39.63 | 39.46 | 102 |
20 Mar 2024 | 39.03 | 40.33 | 39.03 | 39.87 | 39.69 | 610 |
19 Mar 2024 | 39.22 | 39.22 | 39.04 | 39.04 | 38.87 | 100 |
18 Mar 2024 | 39.37 | 39.67 | 39.22 | 39.22 | 39.04 | 651 |
15 Mar 2024 | 39.29 | 39.48 | 39.28 | 39.28 | 39.10 | 410 |
14 Mar 2024 | 39.82 | 39.82 | 39.49 | 39.49 | 39.31 | 7 |
13 Mar 2024 | 41.28 | 41.28 | 39.85 | 39.85 | 39.68 | 195 |
12 Mar 2024 | 41.22 | 41.28 | 41.22 | 41.28 | 41.09 | 7 |
11 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.17 | - |
08 Mar 2024 | 42.60 | 42.60 | 40.38 | 40.38 | 40.21 | 111 |
07 Mar 2024 | 40.90 | 42.13 | 40.90 | 42.04 | 41.86 | 310 |
06 Mar 2024 | 40.03 | 40.90 | 40.03 | 40.90 | 40.72 | 230 |
05 Mar 2024 | 41.76 | 41.79 | 40.26 | 40.26 | 40.08 | 62 |
04 Mar 2024 | 40.62 | 41.76 | 40.62 | 41.76 | 41.57 | 484 |
01 Mar 2024 | 39.97 | 40.69 | 39.97 | 40.69 | 40.51 | 110 |
29 Feb 2024 | 38.65 | 39.58 | 38.65 | 39.58 | 39.40 | 110 |
28 Feb 2024 | 39.49 | 39.49 | 38.85 | 38.85 | 38.69 | 550 |
27 Feb 2024 | 39.64 | 39.67 | 39.64 | 39.67 | 39.50 | 10 |
26 Feb 2024 | 39.72 | 39.80 | 39.70 | 39.73 | 39.56 | 611 |
23 Feb 2024 | 39.90 | 39.96 | 39.80 | 39.96 | 39.78 | 151 |
22 Feb 2024 | 40.90 | 40.97 | 39.44 | 39.90 | 39.73 | 297 |
21 Feb 2024 | 41.15 | 41.15 | 40.24 | 40.24 | 40.06 | 466 |
20 Feb 2024 | 41.01 | 41.01 | 40.85 | 40.85 | 40.68 | 200 |
19 Feb 2024 | 40.74 | 40.82 | 40.58 | 40.82 | 40.64 | 829 |
16 Feb 2024 | 41.15 | 41.15 | 40.26 | 40.26 | 40.08 | 242 |
15 Feb 2024 | 41.28 | 41.43 | 41.28 | 41.43 | 41.25 | 27 |
14 Feb 2024 | 40.49 | 41.14 | 40.49 | 41.14 | 40.96 | 274 |
13 Feb 2024 | 40.99 | 40.99 | 40.31 | 40.50 | 40.32 | 216 |
12 Feb 2024 | 40.09 | 41.26 | 40.09 | 41.26 | 41.08 | 370 |
09 Feb 2024 | 39.53 | 39.55 | 39.53 | 39.55 | 39.38 | 90 |
08 Feb 2024 | 39.53 | 39.79 | 39.53 | 39.56 | 39.39 | 874 |
07 Feb 2024 | 39.78 | 39.78 | 39.49 | 39.49 | 39.32 | 14 |
06 Feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.70 | - |
06 Feb 2024 | 0.125 Dividend | |||||
05 Feb 2024 | 39.49 | 40.08 | 39.24 | 40.08 | 39.79 | 95 |
02 Feb 2024 | 39.60 | 39.60 | 39.01 | 39.60 | 39.30 | 27 |
01 Feb 2024 | 39.90 | 39.90 | 39.71 | 39.71 | 39.41 | 53 |
31 Jan 2024 | 39.40 | 39.40 | 39.13 | 39.13 | 38.83 | 465 |
30 Jan 2024 | 40.49 | 40.49 | 39.79 | 39.79 | 39.49 | 53 |
29 Jan 2024 | 40.53 | 40.80 | 40.29 | 40.29 | 39.99 | 311 |
26 Jan 2024 | 40.10 | 40.47 | 40.05 | 40.07 | 39.77 | 412 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |