Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 32.05 | 32.75 | 31.60 | 31.65 | 31.65 | 20,052 |
31 May 2024 | 33.15 | 33.25 | 32.15 | 32.30 | 32.30 | 122,384 |
30 May 2024 | 31.25 | 33.30 | 30.90 | 33.15 | 33.15 | 273,994 |
29 May 2024 | 30.70 | 31.15 | 30.60 | 30.75 | 30.75 | 61,969 |
28 May 2024 | 30.95 | 30.95 | 30.35 | 30.60 | 30.60 | 30,851 |
27 May 2024 | 31.15 | 31.15 | 30.20 | 30.95 | 30.95 | 35,627 |
24 May 2024 | 30.05 | 30.75 | 29.85 | 30.70 | 30.70 | 118,793 |
23 May 2024 | 32.00 | 32.00 | 29.70 | 29.85 | 29.85 | 145,244 |
22 May 2024 | 29.55 | 31.10 | 29.55 | 29.90 | 29.90 | 117,398 |
22 May 2024 | 0.55 Dividend | |||||
21 May 2024 | 31.50 | 31.95 | 31.40 | 31.40 | 30.85 | 89,837 |
16 May 2024 | 32.45 | 32.45 | 31.35 | 31.65 | 31.10 | 153,306 |
15 May 2024 | 33.45 | 33.70 | 32.05 | 32.35 | 31.78 | 96,277 |
14 May 2024 | 32.50 | 33.60 | 32.45 | 33.50 | 32.91 | 107,807 |
13 May 2024 | 32.80 | 32.80 | 31.90 | 32.50 | 31.93 | 320,496 |
10 May 2024 | 32.15 | 32.80 | 32.15 | 32.80 | 32.23 | 141,517 |
08 May 2024 | 32.00 | 32.25 | 31.70 | 32.15 | 31.59 | 91,760 |
07 May 2024 | 33.00 | 33.00 | 31.60 | 31.90 | 31.34 | 89,439 |
06 May 2024 | 33.25 | 33.30 | 31.15 | 32.25 | 31.69 | 47,316 |
03 May 2024 | 30.75 | 32.00 | 30.55 | 32.00 | 31.44 | 141,407 |
02 May 2024 | 30.75 | 30.75 | 30.30 | 30.75 | 30.21 | 99,332 |
30 Apr 2024 | 32.00 | 32.00 | 30.55 | 30.75 | 30.21 | 60,660 |
29 Apr 2024 | 29.05 | 31.35 | 29.05 | 31.25 | 30.70 | 95,725 |
26 Apr 2024 | 30.00 | 30.75 | 29.35 | 30.35 | 29.82 | 54,870 |
25 Apr 2024 | 30.00 | 30.00 | 29.15 | 29.15 | 28.64 | 45,013 |
24 Apr 2024 | 29.05 | 30.00 | 29.05 | 29.70 | 29.18 | 58,315 |
23 Apr 2024 | 28.30 | 29.25 | 27.80 | 29.05 | 28.54 | 159,764 |
22 Apr 2024 | 28.90 | 28.90 | 28.30 | 28.30 | 27.80 | 26,731 |
19 Apr 2024 | 29.00 | 29.00 | 28.35 | 28.90 | 28.39 | 58,881 |
18 Apr 2024 | 29.60 | 29.95 | 29.10 | 29.20 | 28.69 | 73,298 |
17 Apr 2024 | 31.20 | 31.20 | 30.10 | 30.20 | 29.67 | 56,450 |
16 Apr 2024 | 30.10 | 30.10 | 29.75 | 30.05 | 29.52 | 48,194 |
15 Apr 2024 | 30.75 | 31.00 | 30.25 | 30.35 | 29.82 | 110,477 |
12 Apr 2024 | 29.70 | 30.65 | 29.70 | 30.45 | 29.92 | 157,827 |
11 Apr 2024 | 29.55 | 30.30 | 29.55 | 29.90 | 29.38 | 177,399 |
10 Apr 2024 | 30.50 | 30.50 | 29.55 | 29.60 | 29.08 | 144,427 |
09 Apr 2024 | 29.50 | 29.85 | 28.75 | 29.85 | 29.33 | 61,558 |
08 Apr 2024 | 29.90 | 30.00 | 29.00 | 29.15 | 28.64 | 58,285 |
05 Apr 2024 | 30.10 | 30.25 | 29.60 | 30.00 | 29.47 | 91,776 |
04 Apr 2024 | 30.00 | 30.55 | 29.75 | 30.10 | 29.57 | 125,413 |
03 Apr 2024 | 29.20 | 30.25 | 28.85 | 29.95 | 29.43 | 333,818 |
02 Apr 2024 | 27.20 | 29.15 | 27.20 | 29.15 | 28.64 | 534,515 |
27 Mar 2024 | 27.10 | 27.60 | 26.90 | 27.20 | 26.72 | 65,171 |
26 Mar 2024 | 27.50 | 27.65 | 27.10 | 27.60 | 27.12 | 284,444 |
25 Mar 2024 | 25.60 | 27.20 | 25.55 | 27.10 | 26.63 | 381,297 |
22 Mar 2024 | 25.20 | 25.85 | 25.20 | 25.60 | 25.15 | 291,979 |
21 Mar 2024 | 25.45 | 25.55 | 25.35 | 25.40 | 24.96 | 84,794 |
20 Mar 2024 | 25.90 | 25.90 | 25.20 | 25.30 | 24.86 | 40,067 |
19 Mar 2024 | 25.90 | 25.90 | 25.25 | 25.25 | 24.81 | 45,856 |
18 Mar 2024 | 25.10 | 25.65 | 25.10 | 25.60 | 25.15 | 64,011 |
15 Mar 2024 | 24.80 | 24.95 | 24.75 | 24.95 | 24.51 | 157,055 |
14 Mar 2024 | 24.30 | 24.95 | 24.30 | 24.80 | 24.37 | 292,050 |
13 Mar 2024 | 24.85 | 24.95 | 24.60 | 24.95 | 24.51 | 113,293 |
12 Mar 2024 | 24.50 | 24.85 | 24.25 | 24.75 | 24.32 | 57,199 |
11 Mar 2024 | 24.60 | 24.75 | 23.90 | 24.35 | 23.92 | 179,490 |
08 Mar 2024 | 25.80 | 25.80 | 24.45 | 24.65 | 24.22 | 121,416 |
07 Mar 2024 | 26.00 | 26.00 | 25.05 | 25.15 | 24.71 | 121,971 |
06 Mar 2024 | 26.35 | 26.35 | 25.45 | 25.45 | 25.00 | 104,126 |
06 Mar 2024 | 0.5362 Dividend | |||||
05 Mar 2024 | 26.25 | 26.60 | 26.10 | 25.95 | 24.97 | 44,882 |
04 Mar 2024 | 26.95 | 26.95 | 26.05 | 26.20 | 25.21 | 80,991 |
01 Mar 2024 | 27.10 | 27.10 | 26.30 | 26.40 | 25.40 | 100,836 |
29 Feb 2024 | 27.00 | 27.00 | 26.50 | 26.80 | 25.79 | 62,555 |
28 Feb 2024 | 27.30 | 27.30 | 26.70 | 26.95 | 25.93 | 52,591 |
27 Feb 2024 | 27.30 | 27.50 | 26.55 | 26.80 | 25.79 | 118,977 |
26 Feb 2024 | 27.20 | 27.20 | 26.95 | 27.05 | 26.03 | 59,083 |
23 Feb 2024 | 27.00 | 27.10 | 26.80 | 27.10 | 26.08 | 154,110 |
22 Feb 2024 | 27.00 | 27.35 | 27.00 | 27.00 | 25.98 | 65,261 |
21 Feb 2024 | 27.00 | 27.15 | 26.55 | 27.00 | 25.98 | 88,198 |
20 Feb 2024 | 27.00 | 27.10 | 26.70 | 27.00 | 25.98 | 89,209 |
19 Feb 2024 | 26.90 | 27.20 | 26.50 | 27.05 | 26.03 | 105,540 |
16 Feb 2024 | 26.05 | 26.70 | 25.85 | 26.65 | 25.64 | 148,991 |
15 Feb 2024 | 27.00 | 27.10 | 26.00 | 26.15 | 25.16 | 71,667 |
14 Feb 2024 | 27.75 | 27.75 | 26.70 | 27.00 | 25.98 | 108,774 |
13 Feb 2024 | 27.80 | 28.15 | 26.80 | 26.80 | 25.79 | 92,001 |
12 Feb 2024 | 27.80 | 27.90 | 27.10 | 27.90 | 26.84 | 94,617 |
09 Feb 2024 | 27.00 | 27.25 | 26.75 | 27.10 | 26.08 | 78,547 |
08 Feb 2024 | 28.00 | 28.00 | 26.90 | 27.35 | 26.32 | 55,188 |
07 Feb 2024 | 28.00 | 28.00 | 26.90 | 27.30 | 26.27 | 119,887 |
06 Feb 2024 | 28.00 | 28.10 | 27.80 | 27.95 | 26.89 | 32,128 |
05 Feb 2024 | 28.10 | 29.00 | 28.00 | 28.00 | 26.94 | 164,390 |
02 Feb 2024 | 28.00 | 28.15 | 27.70 | 27.90 | 26.84 | 66,019 |
01 Feb 2024 | 28.00 | 28.05 | 27.85 | 28.00 | 26.94 | 43,701 |
31 Jan 2024 | 28.50 | 28.50 | 27.70 | 28.00 | 26.94 | 35,017 |
30 Jan 2024 | 27.80 | 28.10 | 27.80 | 27.90 | 26.84 | 41,835 |
29 Jan 2024 | 28.50 | 28.50 | 27.80 | 27.85 | 26.80 | 92,883 |
26 Jan 2024 | 28.00 | 28.50 | 28.00 | 28.30 | 27.23 | 34,222 |
25 Jan 2024 | 27.60 | 29.00 | 27.60 | 28.40 | 27.33 | 93,975 |
24 Jan 2024 | 27.90 | 28.00 | 27.65 | 27.90 | 26.84 | 54,497 |
23 Jan 2024 | 28.20 | 28.20 | 27.50 | 27.85 | 26.80 | 73,727 |
22 Jan 2024 | 28.80 | 28.80 | 27.70 | 27.80 | 26.75 | 52,433 |
19 Jan 2024 | 28.90 | 28.90 | 27.95 | 28.35 | 27.28 | 62,995 |
18 Jan 2024 | 29.00 | 29.10 | 28.50 | 28.75 | 27.66 | 53,304 |
17 Jan 2024 | 27.80 | 29.00 | 27.80 | 29.00 | 27.90 | 131,059 |
16 Jan 2024 | 27.00 | 28.20 | 26.10 | 28.00 | 26.94 | 368,347 |
15 Jan 2024 | 26.60 | 26.70 | 26.30 | 26.60 | 25.59 | 68,528 |
12 Jan 2024 | 27.00 | 27.00 | 26.40 | 26.65 | 25.64 | 53,242 |
11 Jan 2024 | 27.00 | 27.00 | 26.30 | 26.35 | 25.35 | 89,539 |
10 Jan 2024 | 27.30 | 27.35 | 26.95 | 27.20 | 26.17 | 34,208 |
09 Jan 2024 | 27.50 | 27.50 | 26.70 | 27.05 | 26.03 | 44,013 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |