Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 102 |
13 Jun 2024 | 29.79 | 29.98 | 29.79 | 29.98 | 29.98 | 102 |
12 Jun 2024 | 29.93 | 29.96 | 29.93 | 29.96 | 29.96 | 143 |
11 Jun 2024 | 29.50 | 29.69 | 29.50 | 29.69 | 29.69 | 198 |
10 Jun 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 62 |
07 Jun 2024 | 29.48 | 29.60 | 29.45 | 29.53 | 29.53 | 3,675 |
06 Jun 2024 | 29.51 | 29.53 | 29.44 | 29.53 | 29.53 | 2,664 |
05 Jun 2024 | 29.37 | 29.49 | 26.38 | 29.49 | 29.49 | 2,466 |
04 Jun 2024 | 29.08 | 29.25 | 29.03 | 29.25 | 29.25 | 2,795 |
03 Jun 2024 | 29.20 | 29.22 | 29.20 | 29.22 | 29.22 | 199 |
31 May 2024 | 28.99 | 29.21 | 28.96 | 29.21 | 29.21 | 315 |
30 May 2024 | 29.12 | 29.12 | 28.88 | 29.07 | 29.07 | 1,941 |
29 May 2024 | 29.28 | 29.39 | 29.18 | 29.26 | 29.26 | 3,913 |
28 May 2024 | 29.45 | 29.45 | 29.44 | 29.44 | 29.44 | 193 |
24 May 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 45 |
23 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 44 |
22 May 2024 | 29.54 | 29.54 | 29.43 | 29.43 | 29.43 | 512 |
21 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 65 |
20 May 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 158 |
17 May 2024 | 29.39 | 29.39 | 29.30 | 29.39 | 29.39 | 349 |
16 May 2024 | 29.49 | 29.49 | 29.35 | 29.40 | 29.40 | 383 |
15 May 2024 | 29.38 | 29.49 | 29.31 | 29.42 | 29.42 | 2,248 |
14 May 2024 | 29.02 | 29.17 | 28.98 | 29.16 | 29.16 | 11,270 |
13 May 2024 | 29.06 | 29.07 | 28.96 | 28.96 | 28.96 | 4,008 |
10 May 2024 | 29.07 | 29.07 | 28.90 | 28.97 | 28.97 | 835 |
09 May 2024 | 28.70 | 28.95 | 28.70 | 28.93 | 28.93 | 1,421 |
08 May 2024 | 28.78 | 28.78 | 28.69 | 28.69 | 28.69 | 198 |
07 May 2024 | 28.84 | 28.84 | 28.69 | 28.78 | 28.78 | 1,012 |
06 May 2024 | 28.58 | 28.70 | 28.58 | 28.70 | 28.70 | 405 |
03 May 2024 | 28.36 | 28.55 | 28.36 | 28.46 | 28.46 | 427 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 28.25 | 28.25 | 27.90 | 27.90 | 27.90 | 21,417 |
30 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 2,145 |
29 Apr 2024 | 28.35 | 28.39 | 28.35 | 28.39 | 28.39 | 185 |
26 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1 |
25 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1 |
24 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 291 |
23 Apr 2024 | 28.00 | 28.17 | 28.00 | 28.08 | 28.08 | 420 |
22 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 19 |
19 Apr 2024 | 27.71 | 27.71 | 27.52 | 27.52 | 27.52 | 101 |
18 Apr 2024 | 27.99 | 27.99 | 27.76 | 27.76 | 27.76 | 668 |
17 Apr 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1 |
16 Apr 2024 | 28.12 | 28.12 | 28.02 | 28.02 | 28.02 | 176 |
15 Apr 2024 | 28.70 | 28.70 | 28.10 | 28.10 | 28.10 | 201 |
12 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 8 |
11 Apr 2024 | 28.58 | 28.85 | 28.58 | 28.85 | 28.85 | 111 |
10 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 71 |
09 Apr 2024 | 28.73 | 28.87 | 28.73 | 28.87 | 28.87 | 311 |
08 Apr 2024 | 28.91 | 28.91 | 28.81 | 28.83 | 28.83 | 603 |
05 Apr 2024 | 28.67 | 28.84 | 28.67 | 28.84 | 28.84 | 271 |
04 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 46 |
03 Apr 2024 | 29.02 | 29.02 | 28.90 | 28.90 | 28.90 | 190 |
02 Apr 2024 | 28.74 | 28.89 | 28.71 | 28.89 | 28.89 | 4,088 |
01 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 140 |
28 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 51 |
27 Mar 2024 | 29.04 | 29.11 | 29.04 | 29.11 | 29.11 | 341 |
26 Mar 2024 | 28.91 | 28.91 | 28.88 | 28.88 | 28.88 | 123 |
25 Mar 2024 | 29.00 | 29.00 | 28.90 | 28.93 | 28.93 | 4,071 |
25 Mar 2024 | 0.1 Dividend | |||||
22 Mar 2024 | 29.19 | 29.25 | 29.14 | 29.14 | 29.04 | 1,203 |
21 Mar 2024 | 29.27 | 29.67 | 29.11 | 29.67 | 29.57 | 4,687 |
20 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.93 | 71 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.53 | 94 |
15 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | 92 |
14 Mar 2024 | 28.49 | 28.65 | 28.49 | 28.65 | 28.55 | 432 |
13 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.60 | 27 |
12 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.62 | 28 |
11 Mar 2024 | 28.27 | 28.42 | 28.27 | 28.39 | 28.29 | 1,044 |
08 Mar 2024 | 28.50 | 28.50 | 28.44 | 28.44 | 28.34 | 755 |
07 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.51 | 9 |
06 Mar 2024 | 28.48 | 28.60 | 27.99 | 28.31 | 28.22 | 10,340 |
05 Mar 2024 | 28.41 | 28.41 | 28.20 | 28.20 | 28.10 | 1,310 |
04 Mar 2024 | 28.42 | 28.48 | 28.42 | 28.48 | 28.38 | 5,661 |
01 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.40 | 294 |
29 Feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.22 | 95 |
28 Feb 2024 | 28.05 | 28.15 | 28.05 | 28.15 | 28.05 | 483 |
27 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.09 | 28 |
26 Feb 2024 | 28.25 | 28.25 | 28.14 | 28.14 | 28.04 | 394 |
23 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.15 | 31 |
22 Feb 2024 | 28.05 | 28.19 | 28.05 | 28.19 | 28.10 | 304 |
21 Feb 2024 | 27.57 | 27.64 | 27.57 | 27.64 | 27.55 | 157 |
20 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.49 | 163 |
16 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.65 | 68 |
15 Feb 2024 | 27.80 | 27.86 | 27.80 | 27.86 | 27.77 | 464 |
14 Feb 2024 | 27.53 | 27.70 | 27.53 | 27.70 | 27.61 | 357 |
13 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.40 | 2 |
12 Feb 2024 | 27.92 | 27.92 | 27.80 | 27.86 | 27.76 | 225 |
09 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.77 | 153 |
08 Feb 2024 | 27.61 | 27.69 | 27.61 | 27.69 | 27.60 | 162 |
07 Feb 2024 | 27.60 | 27.69 | 27.60 | 27.69 | 27.60 | 160 |
06 Feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.34 | 19 |
05 Feb 2024 | 27.64 | 27.64 | 27.48 | 27.48 | 27.38 | 730 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.02 | 177 |
31 Jan 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.80 | 98 |
30 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.21 | 61 |
29 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.20 | 58 |
26 Jan 2024 | 27.03 | 27.10 | 27.03 | 27.10 | 27.01 | 237 |
25 Jan 2024 | 27.00 | 27.07 | 27.00 | 27.07 | 26.98 | 346 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |