Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 30.41 | 30.47 | 29.88 | 30.06 | 30.06 | 554,800 |
13 Jun 2024 | 30.74 | 30.81 | 30.02 | 30.59 | 30.59 | 584,200 |
12 Jun 2024 | 32.20 | 32.31 | 30.68 | 30.74 | 30.74 | 910,400 |
11 Jun 2024 | 31.27 | 31.90 | 31.18 | 31.37 | 31.37 | 748,900 |
10 Jun 2024 | 30.14 | 32.07 | 30.08 | 31.58 | 31.58 | 1,091,900 |
07 Jun 2024 | 30.87 | 31.00 | 30.34 | 30.34 | 30.34 | 485,500 |
06 Jun 2024 | 31.61 | 31.74 | 31.14 | 31.39 | 31.39 | 712,400 |
05 Jun 2024 | 31.72 | 32.24 | 31.55 | 31.87 | 31.87 | 684,800 |
04 Jun 2024 | 31.29 | 31.66 | 30.84 | 31.64 | 31.64 | 540,800 |
03 Jun 2024 | 31.74 | 31.87 | 31.25 | 31.59 | 31.59 | 546,500 |
31 May 2024 | 31.25 | 31.60 | 31.01 | 31.54 | 31.54 | 964,300 |
31 May 2024 | 0.355 Dividend | |||||
30 May 2024 | 30.96 | 31.48 | 30.66 | 31.35 | 31.00 | 679,800 |
29 May 2024 | 31.42 | 31.74 | 30.51 | 30.62 | 30.27 | 816,400 |
28 May 2024 | 32.50 | 32.83 | 31.83 | 31.88 | 31.52 | 757,000 |
24 May 2024 | 31.67 | 32.53 | 31.61 | 32.37 | 32.00 | 555,800 |
23 May 2024 | 32.32 | 32.32 | 31.39 | 31.54 | 31.18 | 839,300 |
22 May 2024 | 31.64 | 32.53 | 31.40 | 32.17 | 31.81 | 932,400 |
21 May 2024 | 31.10 | 31.81 | 30.94 | 31.67 | 31.31 | 682,400 |
20 May 2024 | 30.85 | 31.40 | 30.52 | 31.13 | 30.78 | 628,000 |
17 May 2024 | 31.37 | 31.45 | 30.85 | 30.92 | 30.57 | 712,100 |
16 May 2024 | 31.79 | 31.87 | 31.31 | 31.41 | 31.05 | 642,800 |
15 May 2024 | 31.41 | 31.85 | 31.10 | 31.80 | 31.44 | 928,300 |
14 May 2024 | 31.67 | 31.77 | 30.67 | 30.89 | 30.54 | 1,161,800 |
13 May 2024 | 31.45 | 31.95 | 31.20 | 31.36 | 31.00 | 1,249,600 |
10 May 2024 | 30.92 | 31.49 | 30.70 | 31.39 | 31.03 | 1,634,400 |
09 May 2024 | 30.05 | 31.02 | 29.87 | 30.75 | 30.40 | 1,039,200 |
08 May 2024 | 29.41 | 30.01 | 29.20 | 29.99 | 29.65 | 1,255,400 |
07 May 2024 | 29.73 | 29.93 | 29.32 | 29.63 | 29.29 | 1,569,300 |
06 May 2024 | 28.47 | 29.63 | 28.40 | 29.62 | 29.28 | 1,780,900 |
03 May 2024 | 27.40 | 28.77 | 27.11 | 28.37 | 28.05 | 2,324,600 |
02 May 2024 | 26.12 | 27.10 | 26.04 | 27.03 | 26.72 | 1,938,300 |
01 May 2024 | 23.64 | 26.14 | 23.25 | 25.71 | 25.42 | 2,238,400 |
30 Apr 2024 | 23.33 | 23.42 | 23.01 | 23.24 | 22.98 | 850,500 |
29 Apr 2024 | 23.51 | 23.79 | 23.40 | 23.64 | 23.37 | 789,900 |
26 Apr 2024 | 23.46 | 23.55 | 23.13 | 23.31 | 23.05 | 939,700 |
25 Apr 2024 | 23.75 | 23.75 | 22.85 | 23.29 | 23.03 | 1,666,400 |
24 Apr 2024 | 23.43 | 23.84 | 23.32 | 23.50 | 23.23 | 872,600 |
23 Apr 2024 | 22.75 | 23.73 | 22.75 | 23.52 | 23.25 | 1,056,000 |
22 Apr 2024 | 22.38 | 22.92 | 22.26 | 22.89 | 22.63 | 767,400 |
19 Apr 2024 | 22.15 | 22.41 | 22.11 | 22.34 | 22.09 | 991,000 |
18 Apr 2024 | 21.83 | 22.25 | 21.75 | 22.16 | 21.91 | 997,400 |
17 Apr 2024 | 21.61 | 21.93 | 21.46 | 21.82 | 21.57 | 1,107,400 |
16 Apr 2024 | 21.85 | 22.01 | 21.35 | 21.57 | 21.33 | 1,634,700 |
15 Apr 2024 | 22.33 | 22.58 | 21.95 | 22.02 | 21.77 | 1,259,500 |
12 Apr 2024 | 23.15 | 23.15 | 22.35 | 22.37 | 22.12 | 1,045,000 |
11 Apr 2024 | 23.52 | 23.60 | 23.02 | 23.18 | 22.92 | 1,282,700 |
10 Apr 2024 | 24.00 | 24.13 | 23.33 | 23.36 | 23.10 | 1,012,000 |
09 Apr 2024 | 24.69 | 24.71 | 24.34 | 24.50 | 24.22 | 1,014,200 |
08 Apr 2024 | 24.29 | 24.49 | 24.03 | 24.48 | 24.20 | 694,800 |
05 Apr 2024 | 24.12 | 24.12 | 23.63 | 24.03 | 23.76 | 829,400 |
04 Apr 2024 | 24.53 | 24.79 | 24.07 | 24.26 | 23.99 | 765,500 |
03 Apr 2024 | 24.67 | 24.75 | 24.00 | 24.21 | 23.94 | 1,488,300 |
02 Apr 2024 | 24.28 | 24.86 | 24.09 | 24.85 | 24.57 | 1,526,400 |
01 Apr 2024 | 24.63 | 24.76 | 24.17 | 24.55 | 24.27 | 850,300 |
28 Mar 2024 | 24.35 | 24.64 | 24.19 | 24.57 | 24.29 | 660,700 |
27 Mar 2024 | 24.19 | 24.57 | 24.03 | 24.42 | 24.14 | 795,100 |
26 Mar 2024 | 24.30 | 24.54 | 23.82 | 23.97 | 23.70 | 763,400 |
25 Mar 2024 | 24.39 | 24.51 | 24.06 | 24.22 | 23.95 | 864,000 |
22 Mar 2024 | 24.13 | 24.49 | 23.90 | 24.24 | 23.97 | 958,400 |
21 Mar 2024 | 24.12 | 24.16 | 23.64 | 24.00 | 23.73 | 834,200 |
20 Mar 2024 | 23.33 | 24.11 | 23.23 | 23.99 | 23.72 | 602,900 |
19 Mar 2024 | 23.30 | 23.73 | 23.17 | 23.36 | 23.10 | 732,300 |
18 Mar 2024 | 23.84 | 23.89 | 23.33 | 23.37 | 23.11 | 835,100 |
15 Mar 2024 | 23.75 | 23.98 | 23.42 | 23.84 | 23.57 | 1,097,500 |
14 Mar 2024 | 24.14 | 24.35 | 23.69 | 23.84 | 23.57 | 1,032,700 |
13 Mar 2024 | 24.50 | 24.75 | 24.22 | 24.23 | 23.96 | 1,015,500 |
12 Mar 2024 | 25.15 | 25.15 | 24.52 | 24.55 | 24.27 | 602,400 |
11 Mar 2024 | 25.17 | 25.60 | 25.09 | 25.24 | 24.95 | 801,400 |
08 Mar 2024 | 25.53 | 25.60 | 25.02 | 25.26 | 24.97 | 1,050,400 |
07 Mar 2024 | 24.51 | 25.40 | 24.37 | 25.39 | 25.10 | 1,143,500 |
06 Mar 2024 | 24.26 | 24.43 | 23.98 | 24.21 | 23.94 | 984,500 |
05 Mar 2024 | 23.96 | 24.33 | 23.78 | 23.94 | 23.67 | 1,080,800 |
04 Mar 2024 | 24.39 | 24.42 | 23.70 | 23.94 | 23.67 | 1,466,400 |
01 Mar 2024 | 23.71 | 24.54 | 23.26 | 24.39 | 24.11 | 1,263,800 |
29 Feb 2024 | 23.82 | 24.14 | 23.57 | 23.72 | 23.45 | 1,827,000 |
28 Feb 2024 | 23.89 | 24.07 | 23.49 | 23.56 | 23.29 | 1,084,000 |
28 Feb 2024 | 0.355 Dividend | |||||
27 Feb 2024 | 24.29 | 24.45 | 23.92 | 24.24 | 23.61 | 1,259,600 |
26 Feb 2024 | 24.51 | 24.51 | 24.03 | 24.11 | 23.49 | 1,014,800 |
23 Feb 2024 | 24.88 | 25.10 | 24.30 | 24.53 | 23.90 | 1,981,900 |
22 Feb 2024 | 25.09 | 25.17 | 24.70 | 24.86 | 24.22 | 1,227,400 |
21 Feb 2024 | 24.90 | 25.30 | 24.88 | 25.09 | 24.44 | 2,454,700 |
20 Feb 2024 | 25.34 | 25.51 | 24.80 | 24.98 | 24.34 | 1,098,000 |
16 Feb 2024 | 25.39 | 25.79 | 25.25 | 25.34 | 24.69 | 1,082,800 |
15 Feb 2024 | 25.19 | 25.93 | 25.19 | 25.73 | 25.07 | 1,415,600 |
14 Feb 2024 | 25.26 | 25.36 | 25.02 | 25.19 | 24.54 | 742,400 |
13 Feb 2024 | 25.25 | 25.40 | 24.79 | 25.06 | 24.41 | 1,227,600 |
12 Feb 2024 | 25.68 | 26.13 | 25.44 | 25.99 | 25.32 | 923,500 |
09 Feb 2024 | 25.33 | 25.59 | 25.03 | 25.50 | 24.84 | 947,800 |
08 Feb 2024 | 26.26 | 26.34 | 25.38 | 25.40 | 24.74 | 1,527,500 |
07 Feb 2024 | 26.88 | 27.08 | 26.27 | 26.42 | 25.74 | 1,209,500 |
06 Feb 2024 | 25.91 | 26.72 | 25.57 | 26.68 | 25.99 | 2,160,200 |
05 Feb 2024 | 26.73 | 26.80 | 25.76 | 25.90 | 25.23 | 1,494,800 |
02 Feb 2024 | 28.04 | 28.11 | 26.72 | 27.14 | 26.44 | 1,406,000 |
01 Feb 2024 | 28.14 | 28.41 | 27.73 | 28.12 | 27.39 | 1,045,800 |
31 Jan 2024 | 28.32 | 28.74 | 27.91 | 27.92 | 27.20 | 984,000 |
30 Jan 2024 | 28.32 | 28.44 | 28.02 | 28.22 | 27.49 | 669,800 |
29 Jan 2024 | 28.05 | 28.67 | 27.70 | 28.55 | 27.81 | 585,100 |
26 Jan 2024 | 28.50 | 28.58 | 27.86 | 27.98 | 27.26 | 613,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |