Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 31.28 | 31.50 | 31.25 | 31.33 | 31.33 | 765,100 |
13 Jun 2024 | 31.32 | 31.42 | 31.07 | 31.40 | 31.40 | 558,800 |
12 Jun 2024 | 31.68 | 31.70 | 31.29 | 31.40 | 31.40 | 680,600 |
11 Jun 2024 | 31.45 | 31.48 | 31.26 | 31.36 | 31.36 | 536,400 |
10 Jun 2024 | 31.39 | 31.74 | 31.39 | 31.55 | 31.55 | 584,700 |
07 Jun 2024 | 31.29 | 31.62 | 31.29 | 31.44 | 31.44 | 482,700 |
06 Jun 2024 | 31.37 | 31.48 | 31.20 | 31.29 | 31.29 | 548,800 |
05 Jun 2024 | 31.50 | 31.50 | 31.01 | 31.46 | 31.46 | 679,400 |
04 Jun 2024 | 31.51 | 31.56 | 31.33 | 31.40 | 31.40 | 587,100 |
03 Jun 2024 | 31.56 | 31.63 | 31.09 | 31.50 | 31.50 | 756,500 |
31 May 2024 | 31.24 | 31.55 | 31.14 | 31.47 | 31.47 | 629,300 |
30 May 2024 | 30.89 | 31.23 | 30.74 | 31.21 | 31.21 | 576,100 |
29 May 2024 | 30.55 | 30.79 | 30.53 | 30.71 | 30.71 | 565,000 |
28 May 2024 | 30.91 | 30.97 | 30.67 | 30.77 | 30.77 | 661,800 |
24 May 2024 | 30.72 | 31.00 | 30.72 | 30.91 | 30.91 | 535,900 |
23 May 2024 | 30.55 | 30.88 | 30.43 | 30.69 | 30.69 | 746,100 |
22 May 2024 | 30.89 | 30.96 | 30.51 | 30.72 | 30.72 | 827,800 |
21 May 2024 | 30.84 | 31.06 | 30.64 | 30.93 | 30.93 | 841,000 |
20 May 2024 | 30.69 | 30.92 | 30.63 | 30.70 | 30.70 | 926,700 |
17 May 2024 | 30.69 | 30.73 | 30.38 | 30.62 | 30.62 | 880,100 |
16 May 2024 | 30.70 | 30.86 | 30.33 | 30.54 | 30.54 | 1,801,300 |
15 May 2024 | 31.52 | 31.60 | 30.56 | 30.58 | 30.58 | 2,473,500 |
14 May 2024 | 31.32 | 31.53 | 31.10 | 31.15 | 31.15 | 1,367,100 |
13 May 2024 | 31.50 | 31.67 | 31.23 | 31.25 | 31.25 | 970,800 |
10 May 2024 | 31.99 | 32.02 | 31.45 | 31.62 | 31.62 | 765,200 |
09 May 2024 | 31.70 | 32.28 | 31.69 | 31.88 | 31.88 | 1,049,300 |
08 May 2024 | 32.05 | 32.19 | 31.55 | 31.73 | 31.73 | 1,571,600 |
07 May 2024 | 32.62 | 32.67 | 32.11 | 32.27 | 32.27 | 1,234,400 |
06 May 2024 | 32.30 | 32.65 | 32.25 | 32.50 | 32.50 | 825,500 |
03 May 2024 | 32.25 | 32.29 | 31.96 | 32.23 | 32.23 | 600,400 |
02 May 2024 | 32.38 | 32.38 | 31.85 | 31.99 | 31.99 | 770,700 |
01 May 2024 | 31.73 | 32.28 | 31.70 | 32.15 | 32.15 | 680,100 |
30 Apr 2024 | 32.00 | 32.10 | 31.65 | 31.69 | 31.69 | 547,200 |
29 Apr 2024 | 32.29 | 32.47 | 32.00 | 32.11 | 32.11 | 763,000 |
26 Apr 2024 | 31.92 | 32.29 | 31.86 | 32.09 | 32.09 | 1,027,000 |
25 Apr 2024 | 31.64 | 31.90 | 31.42 | 31.81 | 31.81 | 783,400 |
24 Apr 2024 | 31.85 | 32.02 | 31.70 | 31.85 | 31.85 | 1,033,200 |
23 Apr 2024 | 31.70 | 31.99 | 31.62 | 31.89 | 31.89 | 574,000 |
22 Apr 2024 | 31.34 | 31.76 | 31.26 | 31.60 | 31.60 | 660,300 |
19 Apr 2024 | 31.19 | 31.39 | 31.13 | 31.31 | 31.31 | 734,000 |
18 Apr 2024 | 30.90 | 31.20 | 30.80 | 31.19 | 31.19 | 715,400 |
17 Apr 2024 | 30.82 | 30.89 | 30.55 | 30.85 | 30.85 | 920,200 |
16 Apr 2024 | 30.53 | 30.86 | 30.25 | 30.73 | 30.73 | 780,400 |
15 Apr 2024 | 30.80 | 30.93 | 30.38 | 30.45 | 30.45 | 918,000 |
12 Apr 2024 | 30.70 | 30.93 | 30.39 | 30.49 | 30.49 | 669,700 |
11 Apr 2024 | 30.81 | 31.00 | 30.71 | 30.92 | 30.92 | 626,700 |
10 Apr 2024 | 30.63 | 31.04 | 30.58 | 30.82 | 30.82 | 848,400 |
09 Apr 2024 | 31.00 | 31.00 | 30.61 | 30.78 | 30.78 | 577,000 |
08 Apr 2024 | 30.80 | 30.90 | 30.59 | 30.83 | 30.83 | 950,100 |
05 Apr 2024 | 30.84 | 30.95 | 30.66 | 30.90 | 30.90 | 684,600 |
04 Apr 2024 | 30.87 | 31.01 | 30.60 | 30.69 | 30.69 | 732,700 |
03 Apr 2024 | 30.60 | 30.89 | 30.52 | 30.77 | 30.77 | 754,200 |
02 Apr 2024 | 30.60 | 30.81 | 30.48 | 30.60 | 30.60 | 801,200 |
01 Apr 2024 | 31.19 | 31.19 | 30.59 | 30.79 | 30.79 | 988,300 |
28 Mar 2024 | 30.95 | 31.26 | 30.95 | 31.15 | 31.15 | 930,700 |
27 Mar 2024 | 30.95 | 31.00 | 30.62 | 30.81 | 30.81 | 1,164,400 |
27 Mar 2024 | 0.77 Dividend | |||||
26 Mar 2024 | 31.55 | 31.71 | 31.31 | 31.42 | 30.65 | 1,127,800 |
25 Mar 2024 | 31.20 | 31.64 | 31.05 | 31.35 | 30.58 | 1,549,300 |
22 Mar 2024 | 30.94 | 30.94 | 30.72 | 30.93 | 30.17 | 778,900 |
21 Mar 2024 | 30.75 | 31.02 | 30.60 | 30.92 | 30.16 | 892,200 |
20 Mar 2024 | 30.52 | 30.73 | 30.40 | 30.65 | 29.90 | 715,600 |
19 Mar 2024 | 30.63 | 30.63 | 30.36 | 30.52 | 29.77 | 581,300 |
18 Mar 2024 | 30.42 | 30.72 | 30.32 | 30.52 | 29.77 | 781,400 |
15 Mar 2024 | 30.26 | 30.49 | 30.07 | 30.39 | 29.65 | 971,100 |
14 Mar 2024 | 30.92 | 30.95 | 30.04 | 30.15 | 29.41 | 1,489,600 |
13 Mar 2024 | 30.76 | 31.05 | 30.76 | 30.90 | 30.14 | 1,037,700 |
12 Mar 2024 | 30.58 | 30.77 | 30.47 | 30.76 | 30.01 | 730,700 |
11 Mar 2024 | 30.39 | 30.63 | 30.26 | 30.48 | 29.73 | 637,300 |
08 Mar 2024 | 30.30 | 30.70 | 30.25 | 30.39 | 29.65 | 840,200 |
07 Mar 2024 | 30.09 | 30.29 | 30.00 | 30.20 | 29.46 | 825,600 |
06 Mar 2024 | 29.90 | 30.38 | 29.90 | 30.02 | 29.28 | 923,900 |
05 Mar 2024 | 29.82 | 29.98 | 29.66 | 29.72 | 28.99 | 989,200 |
04 Mar 2024 | 29.75 | 29.81 | 29.54 | 29.70 | 28.97 | 922,800 |
01 Mar 2024 | 29.55 | 29.69 | 29.36 | 29.65 | 28.92 | 795,400 |
29 Feb 2024 | 29.50 | 29.64 | 29.26 | 29.60 | 28.87 | 1,017,700 |
28 Feb 2024 | 30.00 | 30.23 | 29.61 | 29.63 | 28.90 | 1,053,200 |
27 Feb 2024 | 29.83 | 30.00 | 29.48 | 29.94 | 29.21 | 1,119,900 |
26 Feb 2024 | 29.88 | 29.91 | 29.65 | 29.73 | 29.00 | 771,000 |
23 Feb 2024 | 29.61 | 29.90 | 29.50 | 29.77 | 29.04 | 832,100 |
22 Feb 2024 | 29.37 | 29.55 | 29.33 | 29.54 | 28.82 | 531,100 |
21 Feb 2024 | 29.06 | 29.30 | 29.05 | 29.25 | 28.53 | 508,000 |
20 Feb 2024 | 29.00 | 29.27 | 28.82 | 29.10 | 28.39 | 1,149,800 |
16 Feb 2024 | 29.26 | 29.44 | 29.13 | 29.37 | 28.65 | 665,500 |
15 Feb 2024 | 28.92 | 29.25 | 28.92 | 29.25 | 28.53 | 911,800 |
14 Feb 2024 | 28.88 | 29.01 | 28.63 | 28.91 | 28.20 | 852,000 |
13 Feb 2024 | 28.35 | 28.95 | 28.16 | 28.74 | 28.04 | 1,130,900 |
12 Feb 2024 | 28.42 | 28.68 | 28.39 | 28.58 | 27.88 | 631,700 |
09 Feb 2024 | 28.56 | 28.56 | 28.22 | 28.39 | 27.69 | 825,500 |
08 Feb 2024 | 28.25 | 28.51 | 28.18 | 28.44 | 27.74 | 832,300 |
07 Feb 2024 | 28.03 | 28.42 | 27.99 | 28.32 | 27.63 | 796,500 |
06 Feb 2024 | 28.19 | 28.21 | 27.78 | 27.97 | 27.28 | 1,262,400 |
05 Feb 2024 | 28.60 | 28.65 | 28.05 | 28.15 | 27.46 | 1,625,200 |
02 Feb 2024 | 28.44 | 28.69 | 28.34 | 28.61 | 27.91 | 938,000 |
01 Feb 2024 | 28.63 | 28.70 | 28.12 | 28.44 | 27.74 | 1,351,300 |
31 Jan 2024 | 28.73 | 28.88 | 28.60 | 28.61 | 27.91 | 1,175,200 |
30 Jan 2024 | 28.75 | 29.06 | 28.75 | 28.91 | 28.20 | 961,700 |
29 Jan 2024 | 28.70 | 28.94 | 28.58 | 28.75 | 28.05 | 824,900 |
26 Jan 2024 | 28.50 | 28.69 | 28.45 | 28.62 | 27.92 | 740,900 |
25 Jan 2024 | 28.50 | 28.63 | 28.29 | 28.35 | 27.66 | 1,135,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |