Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 32.81 | 33.07 | 32.62 | 32.80 | 32.80 | 243,784 |
19 Jun 2024 | 32.21 | 33.11 | 32.21 | 32.77 | 32.77 | 1,205,325 |
18 Jun 2024 | 31.84 | 32.28 | 31.82 | 32.22 | 32.22 | 1,340,288 |
17 Jun 2024 | 32.23 | 32.30 | 31.70 | 31.84 | 31.84 | 868,720 |
14 Jun 2024 | 32.24 | 32.24 | 31.80 | 31.89 | 31.89 | 824,905 |
13 Jun 2024 | 31.81 | 32.43 | 31.55 | 32.18 | 32.18 | 1,198,078 |
12 Jun 2024 | 31.52 | 31.97 | 31.52 | 31.78 | 31.78 | 877,489 |
11 Jun 2024 | 31.65 | 31.83 | 31.35 | 31.52 | 31.52 | 625,982 |
10 Jun 2024 | 32.16 | 32.16 | 31.27 | 31.63 | 31.63 | 805,295 |
07 Jun 2024 | 31.63 | 32.27 | 31.38 | 32.18 | 32.18 | 709,008 |
06 Jun 2024 | 31.35 | 31.65 | 31.21 | 31.65 | 31.65 | 961,440 |
05 Jun 2024 | 31.25 | 31.48 | 30.76 | 31.31 | 31.31 | 779,314 |
04 Jun 2024 | 31.01 | 31.34 | 30.81 | 31.10 | 31.10 | 1,150,534 |
03 Jun 2024 | 31.66 | 31.92 | 31.03 | 31.09 | 31.09 | 1,052,840 |
31 May 2024 | 31.82 | 32.27 | 31.73 | 32.06 | 32.06 | 1,999,753 |
30 May 2024 | 31.60 | 31.93 | 31.44 | 31.73 | 31.73 | 583,968 |
29 May 2024 | 32.25 | 32.40 | 31.57 | 31.57 | 31.57 | 930,222 |
28 May 2024 | 32.42 | 32.59 | 32.18 | 32.29 | 32.29 | 595,126 |
27 May 2024 | 32.02 | 32.64 | 32.02 | 32.51 | 32.51 | 438,205 |
24 May 2024 | 32.28 | 32.49 | 31.82 | 32.02 | 32.02 | 944,956 |
23 May 2024 | 32.00 | 32.75 | 32.00 | 32.32 | 32.32 | 1,093,350 |
22 May 2024 | 31.73 | 32.30 | 31.62 | 32.08 | 32.08 | 1,054,993 |
21 May 2024 | 31.96 | 32.27 | 31.62 | 31.88 | 31.88 | 674,387 |
17 May 2024 | 32.36 | 32.80 | 31.80 | 31.99 | 31.99 | 1,173,945 |
16 May 2024 | 32.26 | 32.52 | 32.02 | 32.27 | 32.27 | 1,101,005 |
15 May 2024 | 31.86 | 32.26 | 31.61 | 32.26 | 32.26 | 802,908 |
14 May 2024 | 32.22 | 32.34 | 31.66 | 31.93 | 31.93 | 696,727 |
13 May 2024 | 32.48 | 32.48 | 31.96 | 32.26 | 32.26 | 702,718 |
10 May 2024 | 31.80 | 32.76 | 31.51 | 32.55 | 32.55 | 1,447,949 |
08 May 2024 | 30.71 | 31.86 | 30.63 | 31.50 | 31.50 | 1,837,620 |
07 May 2024 | 31.16 | 31.16 | 30.06 | 30.22 | 30.22 | 1,653,892 |
06 May 2024 | 30.90 | 31.12 | 30.56 | 31.00 | 31.00 | 782,708 |
03 May 2024 | 30.60 | 31.20 | 30.24 | 31.00 | 31.00 | 1,137,781 |
03 May 2024 | 0.45 Dividend | |||||
02 May 2024 | 31.51 | 31.70 | 30.89 | 31.00 | 30.55 | 1,209,578 |
30 Apr 2024 | 30.61 | 31.36 | 30.61 | 31.15 | 30.70 | 1,279,921 |
29 Apr 2024 | 30.01 | 30.66 | 29.80 | 30.66 | 30.21 | 930,750 |
26 Apr 2024 | 30.81 | 30.90 | 29.07 | 30.00 | 29.56 | 1,704,388 |
25 Apr 2024 | 30.50 | 31.08 | 30.28 | 30.71 | 30.26 | 1,146,644 |
24 Apr 2024 | 30.78 | 30.82 | 30.30 | 30.61 | 30.17 | 1,134,061 |
23 Apr 2024 | 31.05 | 31.50 | 30.52 | 30.59 | 30.15 | 1,817,329 |
22 Apr 2024 | 29.88 | 31.62 | 29.88 | 31.02 | 30.57 | 4,169,069 |
19 Apr 2024 | 28.51 | 29.51 | 28.16 | 29.51 | 29.08 | 2,177,192 |
18 Apr 2024 | 28.47 | 29.28 | 28.45 | 28.70 | 28.28 | 2,928,851 |
17 Apr 2024 | 28.12 | 28.55 | 27.75 | 28.06 | 27.65 | 1,898,546 |
16 Apr 2024 | 27.84 | 28.30 | 27.70 | 27.93 | 27.52 | 1,814,775 |
15 Apr 2024 | 27.00 | 28.15 | 26.95 | 28.15 | 27.74 | 2,296,918 |
12 Apr 2024 | 26.22 | 26.93 | 26.00 | 26.91 | 26.52 | 1,786,428 |
11 Apr 2024 | 25.45 | 26.18 | 25.43 | 26.14 | 25.76 | 1,486,787 |
10 Apr 2024 | 25.92 | 25.92 | 25.33 | 25.48 | 25.11 | 1,855,920 |
09 Apr 2024 | 25.79 | 26.25 | 25.58 | 26.00 | 25.62 | 1,360,730 |
08 Apr 2024 | 25.85 | 25.99 | 25.53 | 25.85 | 25.47 | 1,506,796 |
05 Apr 2024 | 26.00 | 26.25 | 25.78 | 26.01 | 25.63 | 1,490,388 |
04 Apr 2024 | 26.68 | 26.68 | 26.02 | 26.10 | 25.72 | 1,252,954 |
03 Apr 2024 | 26.60 | 26.69 | 25.96 | 26.61 | 26.22 | 1,508,464 |
02 Apr 2024 | 27.27 | 27.52 | 26.62 | 26.65 | 26.26 | 1,233,089 |
28 Mar 2024 | 26.93 | 27.38 | 26.48 | 27.21 | 26.82 | 1,828,507 |
27 Mar 2024 | 26.97 | 27.00 | 26.46 | 26.60 | 26.21 | 2,145,696 |
26 Mar 2024 | 27.09 | 27.36 | 26.67 | 26.80 | 26.41 | 2,230,312 |
25 Mar 2024 | 27.08 | 27.16 | 26.79 | 26.99 | 26.60 | 2,536,950 |
22 Mar 2024 | 27.35 | 27.35 | 26.93 | 27.00 | 26.61 | 2,630,854 |
21 Mar 2024 | 27.98 | 28.40 | 27.27 | 27.38 | 26.98 | 2,179,980 |
20 Mar 2024 | 28.06 | 28.10 | 27.65 | 27.75 | 27.35 | 775,419 |
19 Mar 2024 | 28.23 | 28.50 | 27.76 | 27.97 | 27.56 | 876,687 |
18 Mar 2024 | 28.45 | 28.45 | 27.62 | 28.16 | 27.75 | 1,043,283 |
15 Mar 2024 | 28.46 | 29.18 | 27.90 | 28.25 | 27.84 | 2,256,602 |
14 Mar 2024 | 28.53 | 29.07 | 27.86 | 28.46 | 28.05 | 1,668,930 |
13 Mar 2024 | 27.27 | 28.71 | 27.22 | 28.65 | 28.23 | 1,587,957 |
12 Mar 2024 | 28.18 | 28.20 | 27.62 | 27.77 | 27.37 | 1,157,360 |
11 Mar 2024 | 27.89 | 28.20 | 27.63 | 27.84 | 27.44 | 742,620 |
08 Mar 2024 | 28.30 | 28.45 | 27.78 | 27.81 | 27.41 | 783,602 |
07 Mar 2024 | 27.69 | 28.54 | 27.50 | 28.34 | 27.93 | 1,314,472 |
06 Mar 2024 | 27.19 | 27.59 | 26.93 | 27.54 | 27.14 | 1,136,341 |
05 Mar 2024 | 27.91 | 27.94 | 26.60 | 27.05 | 26.66 | 2,089,918 |
04 Mar 2024 | 28.13 | 28.41 | 27.98 | 28.41 | 28.00 | 854,026 |
01 Mar 2024 | 27.45 | 28.00 | 27.24 | 27.95 | 27.54 | 780,344 |
29 Feb 2024 | 27.75 | 27.87 | 27.23 | 27.46 | 27.06 | 1,106,288 |
28 Feb 2024 | 27.44 | 28.16 | 27.20 | 27.57 | 27.17 | 1,119,855 |
27 Feb 2024 | 28.08 | 28.24 | 27.56 | 27.91 | 27.50 | 1,026,928 |
26 Feb 2024 | 27.82 | 28.46 | 27.71 | 28.10 | 27.69 | 817,421 |
23 Feb 2024 | 28.10 | 28.19 | 27.82 | 28.06 | 27.65 | 695,605 |
22 Feb 2024 | 28.20 | 28.43 | 27.98 | 28.14 | 27.73 | 976,276 |
21 Feb 2024 | 27.86 | 28.40 | 27.73 | 28.03 | 27.62 | 1,005,068 |
20 Feb 2024 | 28.35 | 28.40 | 26.90 | 28.06 | 27.65 | 1,629,549 |
19 Feb 2024 | 28.75 | 29.02 | 28.59 | 28.96 | 28.54 | 438,862 |
16 Feb 2024 | 28.49 | 29.17 | 28.49 | 28.71 | 28.29 | 1,047,987 |
15 Feb 2024 | 28.51 | 28.70 | 28.05 | 28.35 | 27.94 | 693,074 |
14 Feb 2024 | 28.14 | 28.54 | 28.05 | 28.45 | 28.04 | 678,314 |
13 Feb 2024 | 28.10 | 28.77 | 27.97 | 28.27 | 27.86 | 1,116,429 |
12 Feb 2024 | 27.81 | 27.87 | 27.55 | 27.65 | 27.25 | 649,909 |
09 Feb 2024 | 28.10 | 28.12 | 27.53 | 27.68 | 27.28 | 930,543 |
08 Feb 2024 | 28.00 | 28.48 | 27.90 | 28.03 | 27.62 | 738,897 |
07 Feb 2024 | 28.73 | 28.73 | 27.82 | 28.12 | 27.71 | 1,028,771 |
06 Feb 2024 | 28.95 | 29.16 | 28.31 | 28.46 | 28.05 | 781,408 |
05 Feb 2024 | 28.45 | 29.40 | 28.45 | 28.98 | 28.56 | 959,291 |
02 Feb 2024 | 28.73 | 29.24 | 28.36 | 28.59 | 28.17 | 764,310 |
01 Feb 2024 | 29.54 | 29.58 | 28.12 | 28.61 | 28.19 | 1,574,173 |
31 Jan 2024 | 29.10 | 29.99 | 28.60 | 29.80 | 29.37 | 1,974,554 |
30 Jan 2024 | 29.52 | 29.52 | 29.03 | 29.03 | 28.61 | 939,761 |
29 Jan 2024 | 29.24 | 29.61 | 29.18 | 29.45 | 29.02 | 883,145 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |