Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 33.50 | 33.50 | 33.33 | 33.33 | 33.33 | 1,000 |
27 Jun 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 100 |
27 Jun 2024 | 0.026 Dividend | |||||
26 Jun 2024 | 33.28 | 33.42 | 33.25 | 33.42 | 33.40 | 6,200 |
25 Jun 2024 | 33.48 | 33.74 | 33.40 | 33.74 | 33.71 | 2,600 |
24 Jun 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.52 | 200 |
21 Jun 2024 | 33.73 | 33.74 | 33.73 | 33.74 | 33.72 | 900 |
20 Jun 2024 | 33.99 | 33.99 | 33.85 | 33.85 | 33.82 | 1,000 |
18 Jun 2024 | 33.88 | 33.97 | 33.88 | 33.97 | 33.94 | 900 |
17 Jun 2024 | 33.86 | 33.86 | 33.84 | 33.84 | 33.82 | 1,200 |
14 Jun 2024 | 33.38 | 33.66 | 33.34 | 33.57 | 33.55 | 2,000 |
13 Jun 2024 | 33.31 | 33.54 | 33.29 | 33.54 | 33.52 | 900 |
12 Jun 2024 | 33.67 | 33.67 | 33.50 | 33.60 | 33.57 | 3,000 |
11 Jun 2024 | 33.27 | 33.32 | 33.27 | 33.32 | 33.29 | 200 |
10 Jun 2024 | 33.33 | 33.46 | 33.32 | 33.46 | 33.44 | 700 |
07 Jun 2024 | 33.14 | 33.41 | 33.14 | 33.33 | 33.31 | 1,600 |
06 Jun 2024 | 33.43 | 33.48 | 33.31 | 33.31 | 33.28 | 2,100 |
05 Jun 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.63 | 100 |
04 Jun 2024 | 33.11 | 33.34 | 33.11 | 33.34 | 33.31 | 500 |
03 Jun 2024 | 33.20 | 33.39 | 33.20 | 33.39 | 33.37 | 600 |
31 May 2024 | 33.47 | 33.57 | 33.08 | 33.57 | 33.54 | 9,700 |
30 May 2024 | 33.30 | 33.51 | 33.30 | 33.39 | 33.36 | 3,500 |
29 May 2024 | 33.33 | 33.40 | 33.33 | 33.37 | 33.34 | 400 |
28 May 2024 | 33.76 | 33.76 | 33.63 | 33.71 | 33.69 | 600 |
24 May 2024 | 34.16 | 34.16 | 33.97 | 33.97 | 33.94 | 300 |
23 May 2024 | 33.96 | 34.06 | 33.75 | 33.75 | 33.72 | 900 |
22 May 2024 | 34.09 | 34.09 | 33.95 | 34.03 | 34.00 | 1,200 |
21 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.05 | 100 |
20 May 2024 | 34.01 | 34.01 | 33.94 | 33.96 | 33.93 | 1,000 |
17 May 2024 | 33.89 | 33.96 | 33.88 | 33.96 | 33.94 | 300 |
16 May 2024 | 33.95 | 33.95 | 33.86 | 33.90 | 33.87 | 1,400 |
15 May 2024 | 33.83 | 33.96 | 33.83 | 33.95 | 33.93 | 400 |
14 May 2024 | 33.50 | 33.59 | 33.44 | 33.59 | 33.57 | 12,300 |
13 May 2024 | 33.65 | 33.65 | 33.46 | 33.46 | 33.43 | 700 |
10 May 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.69 | 100 |
09 May 2024 | 33.47 | 33.52 | 33.47 | 33.52 | 33.49 | 100 |
08 May 2024 | 33.33 | 33.37 | 33.33 | 33.37 | 33.35 | 300 |
07 May 2024 | 33.34 | 33.34 | 33.28 | 33.31 | 33.28 | 3,300 |
06 May 2024 | 33.02 | 33.17 | 33.02 | 33.17 | 33.14 | 800 |
03 May 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.81 | 100 |
02 May 2024 | 32.69 | 32.80 | 32.69 | 32.75 | 32.72 | 1,700 |
01 May 2024 | 32.69 | 32.82 | 32.69 | 32.76 | 32.74 | 4,600 |
30 Apr 2024 | 32.89 | 32.89 | 32.71 | 32.71 | 32.68 | 300 |
29 Apr 2024 | 32.89 | 33.02 | 32.89 | 33.02 | 33.00 | 400 |
26 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.89 | 100 |
25 Apr 2024 | 32.74 | 32.94 | 32.74 | 32.92 | 32.90 | 2,200 |
24 Apr 2024 | 32.94 | 33.03 | 32.94 | 33.03 | 33.00 | 2,200 |
23 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.02 | 100 |
22 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.92 | 100 |
19 Apr 2024 | 32.87 | 32.87 | 32.75 | 32.75 | 32.73 | 200 |
18 Apr 2024 | 32.86 | 32.86 | 32.79 | 32.79 | 32.76 | 700 |
17 Apr 2024 | 33.08 | 33.11 | 32.98 | 33.11 | 33.09 | 2,300 |
16 Apr 2024 | 33.21 | 33.35 | 33.21 | 33.28 | 33.26 | 2,300 |
15 Apr 2024 | 33.25 | 33.29 | 33.23 | 33.29 | 33.27 | 1,200 |
12 Apr 2024 | 33.72 | 33.72 | 33.44 | 33.60 | 33.57 | 1,800 |
11 Apr 2024 | 34.02 | 34.11 | 34.02 | 34.11 | 34.08 | 1,800 |
10 Apr 2024 | 34.06 | 34.10 | 33.94 | 34.10 | 34.08 | 2,000 |
09 Apr 2024 | 34.19 | 34.33 | 34.19 | 34.33 | 34.30 | 100 |
08 Apr 2024 | 34.55 | 34.55 | 34.48 | 34.49 | 34.47 | 2,300 |
05 Apr 2024 | 34.34 | 34.63 | 34.34 | 34.53 | 34.50 | 2,100 |
04 Apr 2024 | 34.77 | 34.77 | 34.13 | 34.13 | 34.10 | 2,300 |
03 Apr 2024 | 34.50 | 34.59 | 34.47 | 34.49 | 34.46 | 2,100 |
02 Apr 2024 | 34.10 | 34.29 | 34.10 | 34.29 | 34.26 | 600 |
01 Apr 2024 | 34.43 | 34.51 | 34.43 | 34.51 | 34.49 | 2,600 |
28 Mar 2024 | 34.64 | 34.65 | 34.60 | 34.65 | 34.62 | 4,800 |
27 Mar 2024 | 34.43 | 34.60 | 34.43 | 34.60 | 34.58 | 400 |
26 Mar 2024 | 34.44 | 34.44 | 34.36 | 34.36 | 34.33 | 400 |
25 Mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.36 | 300 |
22 Mar 2024 | 34.43 | 34.46 | 34.43 | 34.44 | 34.41 | 1,100 |
21 Mar 2024 | 34.74 | 34.74 | 34.65 | 34.65 | 34.62 | 3,100 |
20 Mar 2024 | 34.04 | 34.33 | 34.04 | 34.33 | 34.30 | 400 |
19 Mar 2024 | 33.93 | 34.10 | 33.93 | 34.10 | 34.07 | 2,000 |
18 Mar 2024 | 33.83 | 34.01 | 33.83 | 33.92 | 33.89 | 3,100 |
15 Mar 2024 | 33.73 | 33.77 | 33.73 | 33.77 | 33.74 | 300 |
14 Mar 2024 | 33.85 | 33.89 | 33.81 | 33.89 | 33.86 | 2,300 |
13 Mar 2024 | 34.00 | 34.17 | 34.00 | 34.17 | 34.14 | 2,200 |
12 Mar 2024 | 33.89 | 34.10 | 33.89 | 34.10 | 34.08 | 500 |
11 Mar 2024 | 33.71 | 33.80 | 33.67 | 33.74 | 33.71 | 1,100 |
08 Mar 2024 | 34.15 | 34.41 | 33.85 | 33.88 | 33.85 | 5,300 |
07 Mar 2024 | 34.07 | 34.25 | 34.07 | 34.24 | 34.21 | 2,400 |
06 Mar 2024 | 33.92 | 33.92 | 33.83 | 33.86 | 33.84 | 300 |
05 Mar 2024 | 33.44 | 33.46 | 33.39 | 33.40 | 33.38 | 4,500 |
04 Mar 2024 | 33.99 | 33.99 | 33.88 | 33.88 | 33.85 | 500 |
01 Mar 2024 | 33.70 | 33.82 | 33.68 | 33.82 | 33.79 | 900 |
29 Feb 2024 | 33.48 | 33.56 | 33.46 | 33.56 | 33.54 | 1,300 |
28 Feb 2024 | 33.32 | 33.46 | 33.28 | 33.34 | 33.31 | 16,400 |
27 Feb 2024 | 33.27 | 33.35 | 33.26 | 33.30 | 33.28 | 1,700 |
26 Feb 2024 | 33.25 | 33.35 | 33.22 | 33.24 | 33.21 | 2,800 |
23 Feb 2024 | 33.31 | 33.31 | 33.06 | 33.11 | 33.09 | 5,100 |
22 Feb 2024 | 32.76 | 32.93 | 32.73 | 32.93 | 32.90 | 7,300 |
21 Feb 2024 | 31.95 | 32.09 | 31.95 | 32.09 | 32.06 | 700 |
20 Feb 2024 | 32.22 | 32.24 | 32.08 | 32.16 | 32.14 | 5,000 |
16 Feb 2024 | 32.85 | 32.86 | 32.52 | 32.53 | 32.50 | 13,500 |
15 Feb 2024 | 32.67 | 32.93 | 32.67 | 32.86 | 32.83 | 4,000 |
14 Feb 2024 | 32.41 | 32.63 | 32.28 | 32.63 | 32.61 | 3,300 |
13 Feb 2024 | 31.92 | 32.07 | 31.89 | 31.90 | 31.87 | 800 |
12 Feb 2024 | 32.54 | 32.64 | 32.46 | 32.46 | 32.43 | 2,800 |
09 Feb 2024 | 32.36 | 32.46 | 32.30 | 32.45 | 32.42 | 5,200 |
08 Feb 2024 | 32.17 | 32.30 | 32.17 | 32.30 | 32.28 | 1,200 |
07 Feb 2024 | 32.13 | 32.13 | 32.09 | 32.13 | 32.11 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |