Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Jun 2024 | 30.23 | 33.46 | 30.23 | 33.46 | 33.46 | 642 |
12 Jun 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 128 |
11 Jun 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 154 |
10 Jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
07 Jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 441 |
06 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 257 |
05 Jun 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
04 Jun 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
03 Jun 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 469 |
31 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 441 |
30 May 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
29 May 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1,100 |
28 May 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 634 |
24 May 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 474 |
23 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 435 |
22 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 421 |
21 May 2024 | 32.28 | 32.28 | 30.38 | 32.28 | 32.28 | 582 |
20 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 305 |
17 May 2024 | 32.46 | 34.09 | 32.46 | 34.09 | 34.09 | 440 |
16 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
15 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 248 |
14 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 168 |
13 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
10 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 536 |
09 May 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
08 May 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
07 May 2024 | 30.68 | 32.77 | 30.32 | 32.77 | 32.77 | 1,034 |
06 May 2024 | 30.74 | 30.74 | 30.50 | 30.50 | 30.50 | 294 |
03 May 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 319 |
02 May 2024 | 30.36 | 31.61 | 29.52 | 29.52 | 29.52 | 483 |
01 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
30 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 1,210 |
29 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 316 |
26 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 350 |
25 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
24 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 207 |
23 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 316 |
22 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 638 |
19 Apr 2024 | 28.34 | 28.34 | 26.91 | 26.91 | 26.91 | 912 |
18 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 366 |
17 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 662 |
16 Apr 2024 | 28.25 | 28.60 | 28.25 | 28.60 | 28.60 | 481 |
15 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
12 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
11 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 180 |
10 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 212 |
09 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 427 |
08 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 209 |
05 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 209 |
04 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 443 |
03 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 224 |
02 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 356 |
01 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 4,114 |
28 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 241 |
27 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 203 |
26 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 353 |
25 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 225 |
22 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 211 |
21 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 349 |
20 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 166 |
19 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
18 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1,060 |
15 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 182 |
14 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 185 |
13 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 746 |
12 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 378 |
11 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 112 |
08 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
07 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 277 |
06 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 299 |
05 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1,365 |
04 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 241 |
04 Mar 2024 | 0.142419 Dividend | |||||
01 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.79 | 379 |
29 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.62 | - |
28 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.62 | 292 |
27 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.94 | 727 |
26 Feb 2024 | 30.63 | 30.79 | 30.63 | 30.79 | 30.65 | 1,258 |
23 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.61 | 254 |
22 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.79 | 210 |
21 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.24 | 157 |
20 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.37 | 282 |
16 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.80 | - |
15 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.80 | 1,745 |
14 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.31 | 548 |
13 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.93 | - |
12 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.93 | 171 |
09 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.85 | - |
08 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.85 | - |
07 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.85 | 288 |
06 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.30 | - |
05 Feb 2024 | 29.73 | 29.73 | 29.43 | 29.43 | 29.30 | 899 |
02 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.83 | 105 |
01 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.52 | 901 |
31 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.00 | - |
30 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.00 | 324 |
29 Jan 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.73 | 304 |
26 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.34 | 256 |
25 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.04 | - |
24 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.04 | 265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |