Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 30.98 | 31.04 | 30.96 | 31.00 | 31.00 | 3,900 |
27 Jun 2024 | 0.066 Dividend | |||||
26 Jun 2024 | 31.09 | 31.16 | 31.06 | 31.16 | 31.10 | 3,900 |
25 Jun 2024 | 31.41 | 31.48 | 31.32 | 31.37 | 31.30 | 3,800 |
24 Jun 2024 | 31.44 | 31.60 | 31.44 | 31.52 | 31.46 | 1,200 |
21 Jun 2024 | 31.28 | 31.38 | 31.28 | 31.38 | 31.32 | 1,500 |
20 Jun 2024 | 31.43 | 31.53 | 31.39 | 31.42 | 31.35 | 9,400 |
18 Jun 2024 | 31.35 | 31.52 | 31.35 | 31.51 | 31.44 | 2,200 |
17 Jun 2024 | 30.97 | 31.33 | 30.95 | 31.33 | 31.27 | 1,800 |
14 Jun 2024 | 31.02 | 31.02 | 30.85 | 30.99 | 30.92 | 3,500 |
13 Jun 2024 | 31.12 | 31.17 | 30.96 | 31.16 | 31.09 | 4,200 |
12 Jun 2024 | 31.32 | 31.40 | 31.20 | 31.20 | 31.14 | 1,800 |
11 Jun 2024 | 30.97 | 31.03 | 30.93 | 31.03 | 30.96 | 500 |
10 Jun 2024 | 31.01 | 31.16 | 31.01 | 31.14 | 31.07 | 1,000 |
07 Jun 2024 | 31.05 | 31.18 | 31.00 | 31.01 | 30.95 | 1,000 |
06 Jun 2024 | 31.15 | 31.15 | 30.99 | 31.01 | 30.95 | 2,300 |
05 Jun 2024 | 30.79 | 31.17 | 30.79 | 31.17 | 31.11 | 3,400 |
04 Jun 2024 | 30.66 | 30.75 | 30.59 | 30.70 | 30.63 | 4,200 |
03 Jun 2024 | 31.02 | 31.02 | 30.49 | 30.88 | 30.81 | 7,200 |
31 May 2024 | 31.00 | 31.00 | 30.38 | 30.92 | 30.85 | 9,800 |
30 May 2024 | 31.06 | 31.06 | 30.88 | 30.93 | 30.86 | 6,800 |
29 May 2024 | 31.07 | 31.09 | 31.01 | 31.05 | 30.98 | 3,000 |
28 May 2024 | 31.63 | 31.63 | 31.33 | 31.34 | 31.28 | 2,400 |
24 May 2024 | 31.11 | 31.55 | 31.11 | 31.47 | 31.40 | 3,000 |
23 May 2024 | 31.56 | 31.56 | 30.98 | 30.98 | 30.91 | 2,800 |
22 May 2024 | 31.35 | 31.47 | 31.27 | 31.34 | 31.28 | 3,000 |
21 May 2024 | 31.39 | 31.42 | 31.39 | 31.42 | 31.35 | 1,900 |
20 May 2024 | 31.39 | 31.48 | 31.38 | 31.43 | 31.36 | 5,800 |
17 May 2024 | 31.33 | 31.33 | 31.26 | 31.29 | 31.22 | 2,900 |
16 May 2024 | 31.43 | 31.47 | 31.28 | 31.28 | 31.22 | 9,300 |
15 May 2024 | 31.23 | 31.45 | 31.23 | 31.45 | 31.38 | 10,300 |
14 May 2024 | 30.74 | 31.00 | 30.74 | 30.98 | 30.92 | 2,900 |
13 May 2024 | 30.91 | 30.95 | 30.72 | 30.72 | 30.65 | 3,000 |
10 May 2024 | 30.92 | 30.92 | 30.74 | 30.77 | 30.71 | 3,400 |
09 May 2024 | 30.63 | 30.82 | 30.63 | 30.82 | 30.75 | 5,600 |
08 May 2024 | 30.61 | 30.68 | 30.56 | 30.68 | 30.62 | 8,500 |
07 May 2024 | 30.64 | 30.75 | 30.56 | 30.61 | 30.54 | 9,700 |
06 May 2024 | 30.58 | 30.70 | 30.53 | 30.70 | 30.63 | 68,400 |
03 May 2024 | 30.28 | 30.28 | 30.14 | 30.24 | 30.17 | 4,900 |
02 May 2024 | 29.81 | 30.04 | 29.75 | 29.97 | 29.91 | 16,500 |
01 May 2024 | 29.83 | 30.09 | 29.72 | 29.77 | 29.70 | 32,300 |
30 Apr 2024 | 30.01 | 30.02 | 29.86 | 29.86 | 29.79 | 4,000 |
29 Apr 2024 | 30.11 | 30.25 | 30.11 | 30.22 | 30.16 | 9,600 |
26 Apr 2024 | 30.10 | 30.13 | 30.04 | 30.05 | 29.99 | 2,200 |
25 Apr 2024 | 29.83 | 30.07 | 29.83 | 30.07 | 30.01 | 2,600 |
24 Apr 2024 | 30.06 | 30.16 | 30.01 | 30.15 | 30.09 | 5,300 |
23 Apr 2024 | 30.11 | 30.20 | 30.10 | 30.13 | 30.07 | 3,500 |
22 Apr 2024 | 29.85 | 29.99 | 29.84 | 29.99 | 29.93 | 2,200 |
19 Apr 2024 | 29.56 | 29.74 | 29.56 | 29.73 | 29.67 | 4,000 |
18 Apr 2024 | 29.56 | 29.63 | 29.47 | 29.56 | 29.49 | 4,100 |
17 Apr 2024 | 29.54 | 29.63 | 29.42 | 29.50 | 29.44 | 4,400 |
16 Apr 2024 | 29.57 | 29.57 | 29.42 | 29.49 | 29.42 | 4,800 |
15 Apr 2024 | 29.95 | 29.95 | 29.59 | 29.59 | 29.53 | 8,300 |
12 Apr 2024 | 30.10 | 30.10 | 29.76 | 29.78 | 29.72 | 6,600 |
11 Apr 2024 | 30.25 | 30.35 | 30.08 | 30.28 | 30.22 | 2,200 |
10 Apr 2024 | 30.39 | 30.43 | 30.24 | 30.36 | 30.30 | 13,200 |
09 Apr 2024 | 30.71 | 30.75 | 30.58 | 30.75 | 30.69 | 31,300 |
08 Apr 2024 | 30.54 | 30.73 | 30.54 | 30.64 | 30.58 | 6,200 |
05 Apr 2024 | 30.35 | 30.59 | 30.35 | 30.51 | 30.45 | 6,900 |
04 Apr 2024 | 30.89 | 30.93 | 30.41 | 30.41 | 30.35 | 2,000 |
03 Apr 2024 | 30.45 | 30.85 | 30.45 | 30.70 | 30.63 | 12,500 |
02 Apr 2024 | 30.40 | 30.58 | 30.40 | 30.58 | 30.52 | 35,800 |
01 Apr 2024 | 31.07 | 31.10 | 30.86 | 30.97 | 30.90 | 13,700 |
28 Mar 2024 | 31.02 | 31.07 | 31.00 | 31.07 | 31.00 | 3,400 |
27 Mar 2024 | 31.22 | 31.22 | 30.81 | 31.05 | 30.98 | 9,200 |
26 Mar 2024 | 31.14 | 31.14 | 30.95 | 30.95 | 30.89 | 11,500 |
25 Mar 2024 | 30.92 | 31.07 | 30.92 | 30.97 | 30.90 | 4,300 |
22 Mar 2024 | 31.01 | 31.04 | 30.88 | 30.98 | 30.91 | 2,300 |
21 Mar 2024 | 30.96 | 31.22 | 30.96 | 31.10 | 31.04 | 6,700 |
21 Mar 2024 | 0.041 Dividend | |||||
20 Mar 2024 | 30.35 | 30.75 | 30.35 | 30.75 | 30.64 | 22,200 |
19 Mar 2024 | 30.07 | 30.41 | 30.06 | 30.37 | 30.27 | 11,500 |
18 Mar 2024 | 30.40 | 30.59 | 30.30 | 30.30 | 30.20 | 3,000 |
15 Mar 2024 | 30.33 | 30.46 | 30.23 | 30.23 | 30.13 | 17,400 |
14 Mar 2024 | 30.62 | 30.62 | 30.45 | 30.47 | 30.36 | 8,800 |
13 Mar 2024 | 30.93 | 30.98 | 30.83 | 30.86 | 30.75 | 10,300 |
12 Mar 2024 | 30.57 | 31.02 | 30.56 | 31.02 | 30.91 | 33,200 |
11 Mar 2024 | 30.55 | 30.59 | 30.45 | 30.58 | 30.47 | 11,700 |
08 Mar 2024 | 31.30 | 31.37 | 30.78 | 30.78 | 30.68 | 8,700 |
07 Mar 2024 | 30.92 | 31.16 | 30.92 | 31.14 | 31.03 | 24,600 |
06 Mar 2024 | 30.62 | 30.91 | 30.62 | 30.74 | 30.63 | 5,300 |
05 Mar 2024 | 30.42 | 30.47 | 30.17 | 30.37 | 30.27 | 13,100 |
04 Mar 2024 | 30.38 | 30.75 | 30.38 | 30.53 | 30.42 | 14,500 |
01 Mar 2024 | 29.90 | 30.31 | 29.90 | 30.30 | 30.20 | 27,300 |
29 Feb 2024 | 29.79 | 29.95 | 29.76 | 29.95 | 29.85 | 10,100 |
28 Feb 2024 | 29.64 | 29.74 | 29.64 | 29.66 | 29.55 | 7,800 |
27 Feb 2024 | 29.71 | 29.76 | 29.68 | 29.74 | 29.63 | 6,500 |
26 Feb 2024 | 29.69 | 29.77 | 29.60 | 29.60 | 29.50 | 11,400 |
23 Feb 2024 | 29.68 | 29.80 | 29.58 | 29.66 | 29.56 | 11,800 |
22 Feb 2024 | 29.40 | 29.79 | 29.40 | 29.71 | 29.61 | 5,000 |
21 Feb 2024 | 28.82 | 28.88 | 28.69 | 28.81 | 28.71 | 8,600 |
20 Feb 2024 | 29.03 | 29.06 | 28.86 | 28.97 | 28.87 | 9,000 |
16 Feb 2024 | 29.50 | 29.52 | 29.26 | 29.26 | 29.16 | 4,700 |
15 Feb 2024 | 29.41 | 29.62 | 29.41 | 29.60 | 29.50 | 9,400 |
14 Feb 2024 | 29.05 | 29.30 | 29.02 | 29.30 | 29.20 | 6,000 |
13 Feb 2024 | 28.71 | 28.88 | 28.60 | 28.83 | 28.73 | 6,400 |
12 Feb 2024 | 29.06 | 29.37 | 29.06 | 29.22 | 29.11 | 14,300 |
09 Feb 2024 | 29.00 | 29.12 | 28.98 | 29.10 | 29.00 | 13,900 |
08 Feb 2024 | 28.83 | 28.97 | 28.80 | 28.93 | 28.83 | 20,100 |
07 Feb 2024 | 28.60 | 28.84 | 28.56 | 28.77 | 28.67 | 6,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |