Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 30.35 | 30.41 | 30.32 | 30.34 | 30.34 | 3,400 |
25 Jun 2024 | 30.22 | 30.32 | 30.11 | 30.31 | 30.31 | 6,300 |
24 Jun 2024 | 30.41 | 30.50 | 30.17 | 30.17 | 30.17 | 5,600 |
21 Jun 2024 | 30.44 | 30.50 | 30.32 | 30.50 | 30.50 | 2,600 |
21 Jun 2024 | 0.046 Dividend | |||||
20 Jun 2024 | 30.78 | 30.89 | 30.51 | 30.62 | 30.57 | 6,600 |
18 Jun 2024 | 30.60 | 30.77 | 30.60 | 30.61 | 30.56 | 4,400 |
17 Jun 2024 | 30.27 | 30.65 | 30.23 | 30.65 | 30.60 | 3,900 |
14 Jun 2024 | 30.15 | 30.27 | 30.15 | 30.27 | 30.22 | 6,500 |
13 Jun 2024 | 30.74 | 30.74 | 30.09 | 30.18 | 30.13 | 16,000 |
12 Jun 2024 | 30.00 | 30.30 | 30.00 | 30.16 | 30.11 | 3,700 |
11 Jun 2024 | 29.53 | 29.70 | 29.52 | 29.70 | 29.66 | 5,700 |
10 Jun 2024 | 29.58 | 29.74 | 29.47 | 29.66 | 29.62 | 4,600 |
07 Jun 2024 | 29.99 | 29.99 | 29.74 | 29.74 | 29.69 | 1,500 |
06 Jun 2024 | 30.00 | 30.03 | 29.94 | 29.95 | 29.91 | 4,700 |
05 Jun 2024 | 29.69 | 29.95 | 29.69 | 29.91 | 29.87 | 5,200 |
04 Jun 2024 | 29.30 | 29.35 | 29.19 | 29.35 | 29.31 | 4,500 |
03 Jun 2024 | 29.43 | 29.43 | 29.09 | 29.29 | 29.25 | 3,900 |
31 May 2024 | 29.22 | 29.22 | 28.73 | 29.16 | 29.12 | 5,800 |
30 May 2024 | 29.44 | 29.44 | 29.11 | 29.14 | 29.09 | 6,900 |
29 May 2024 | 29.51 | 29.60 | 29.36 | 29.38 | 29.34 | 2,900 |
28 May 2024 | 29.83 | 29.88 | 29.66 | 29.83 | 29.79 | 11,300 |
24 May 2024 | 29.46 | 29.70 | 29.46 | 29.69 | 29.65 | 4,800 |
23 May 2024 | 29.71 | 29.73 | 29.25 | 29.32 | 29.28 | 5,100 |
22 May 2024 | 29.86 | 29.86 | 29.67 | 29.67 | 29.62 | 3,900 |
21 May 2024 | 29.89 | 29.89 | 29.69 | 29.83 | 29.79 | 4,900 |
20 May 2024 | 29.84 | 30.00 | 29.84 | 30.00 | 29.95 | 8,900 |
17 May 2024 | 29.86 | 29.97 | 29.69 | 29.76 | 29.72 | 4,400 |
16 May 2024 | 29.88 | 30.00 | 29.86 | 29.86 | 29.82 | 4,200 |
15 May 2024 | 29.54 | 29.99 | 29.54 | 29.95 | 29.91 | 7,000 |
14 May 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.36 | 9,500 |
13 May 2024 | 28.92 | 29.06 | 28.92 | 28.93 | 28.89 | 5,500 |
10 May 2024 | 29.12 | 29.12 | 28.80 | 28.93 | 28.89 | 7,500 |
09 May 2024 | 28.94 | 28.98 | 28.92 | 28.97 | 28.93 | 1,200 |
08 May 2024 | 28.83 | 28.96 | 28.83 | 28.89 | 28.85 | 500 |
07 May 2024 | 29.00 | 29.25 | 29.00 | 29.00 | 28.96 | 5,900 |
06 May 2024 | 28.72 | 29.00 | 28.72 | 29.00 | 28.96 | 8,000 |
03 May 2024 | 28.62 | 28.66 | 28.55 | 28.62 | 28.58 | 7,700 |
02 May 2024 | 27.79 | 28.15 | 27.79 | 28.15 | 28.11 | 2,200 |
01 May 2024 | 27.54 | 28.12 | 27.43 | 27.56 | 27.52 | 2,800 |
30 Apr 2024 | 28.04 | 28.13 | 27.63 | 27.63 | 27.59 | 8,600 |
29 Apr 2024 | 28.08 | 28.18 | 28.00 | 28.13 | 28.09 | 7,000 |
26 Apr 2024 | 27.80 | 28.06 | 27.79 | 28.04 | 28.00 | 7,100 |
25 Apr 2024 | 27.10 | 27.45 | 26.93 | 27.42 | 27.38 | 3,400 |
24 Apr 2024 | 27.85 | 27.86 | 27.53 | 27.67 | 27.63 | 11,000 |
23 Apr 2024 | 27.42 | 27.59 | 27.42 | 27.55 | 27.50 | 7,500 |
22 Apr 2024 | 26.66 | 27.26 | 26.66 | 27.11 | 27.07 | 39,400 |
19 Apr 2024 | 27.10 | 27.10 | 26.55 | 26.65 | 26.61 | 16,100 |
18 Apr 2024 | 27.26 | 27.51 | 27.20 | 27.20 | 27.16 | 2,800 |
17 Apr 2024 | 27.66 | 27.66 | 27.23 | 27.28 | 27.24 | 3,700 |
16 Apr 2024 | 27.41 | 27.57 | 27.35 | 27.45 | 27.41 | 3,800 |
15 Apr 2024 | 28.14 | 28.14 | 27.44 | 27.44 | 27.40 | 6,100 |
12 Apr 2024 | 28.38 | 28.38 | 27.89 | 27.93 | 27.89 | 12,800 |
11 Apr 2024 | 28.46 | 28.79 | 28.38 | 28.71 | 28.67 | 5,600 |
10 Apr 2024 | 28.48 | 28.48 | 28.23 | 28.37 | 28.33 | 2,400 |
09 Apr 2024 | 28.67 | 28.77 | 28.59 | 28.77 | 28.73 | 3,300 |
08 Apr 2024 | 28.73 | 28.77 | 28.63 | 28.63 | 28.58 | 10,800 |
05 Apr 2024 | 28.56 | 28.72 | 28.54 | 28.60 | 28.56 | 2,200 |
04 Apr 2024 | 29.18 | 29.29 | 28.49 | 28.49 | 28.45 | 10,800 |
03 Apr 2024 | 28.99 | 29.10 | 28.78 | 29.00 | 28.95 | 17,700 |
02 Apr 2024 | 29.04 | 29.04 | 28.76 | 28.99 | 28.95 | 8,600 |
01 Apr 2024 | 29.22 | 29.38 | 29.14 | 29.24 | 29.19 | 7,700 |
28 Mar 2024 | 29.13 | 29.25 | 29.10 | 29.14 | 29.09 | 11,400 |
27 Mar 2024 | 29.10 | 29.13 | 28.85 | 29.10 | 29.06 | 7,500 |
26 Mar 2024 | 29.17 | 29.20 | 28.91 | 28.91 | 28.86 | 9,300 |
25 Mar 2024 | 28.85 | 29.03 | 28.69 | 28.94 | 28.90 | 8,900 |
22 Mar 2024 | 29.03 | 29.03 | 28.90 | 29.03 | 28.99 | 8,600 |
21 Mar 2024 | 29.38 | 29.38 | 29.01 | 29.01 | 28.97 | 10,000 |
20 Mar 2024 | 28.72 | 29.05 | 28.67 | 29.04 | 29.00 | 5,800 |
19 Mar 2024 | 28.38 | 28.75 | 28.38 | 28.65 | 28.61 | 6,500 |
18 Mar 2024 | 29.01 | 29.10 | 28.70 | 28.78 | 28.74 | 10,100 |
15 Mar 2024 | 28.94 | 28.94 | 28.61 | 28.61 | 28.57 | 7,400 |
15 Mar 2024 | 0.017 Dividend | |||||
14 Mar 2024 | 29.56 | 29.56 | 29.07 | 29.14 | 29.08 | 8,200 |
13 Mar 2024 | 29.77 | 29.77 | 29.57 | 29.57 | 29.51 | 12,600 |
12 Mar 2024 | 29.49 | 29.78 | 29.25 | 29.77 | 29.71 | 12,200 |
11 Mar 2024 | 29.24 | 29.33 | 29.06 | 29.17 | 29.11 | 12,800 |
08 Mar 2024 | 29.76 | 29.98 | 29.07 | 29.16 | 29.10 | 16,300 |
07 Mar 2024 | 29.23 | 29.56 | 29.14 | 29.53 | 29.47 | 15,200 |
06 Mar 2024 | 29.05 | 29.20 | 28.87 | 28.95 | 28.89 | 13,200 |
05 Mar 2024 | 29.03 | 29.03 | 28.48 | 28.64 | 28.58 | 12,200 |
04 Mar 2024 | 29.34 | 29.48 | 29.15 | 29.21 | 29.15 | 24,400 |
01 Mar 2024 | 28.85 | 29.22 | 28.85 | 29.12 | 29.06 | 11,600 |
29 Feb 2024 | 28.69 | 28.73 | 28.47 | 28.58 | 28.52 | 6,800 |
28 Feb 2024 | 29.24 | 29.24 | 28.60 | 28.67 | 28.61 | 8,600 |
27 Feb 2024 | 29.04 | 29.04 | 28.90 | 28.94 | 28.88 | 8,800 |
26 Feb 2024 | 29.04 | 29.17 | 29.02 | 29.04 | 28.98 | 9,300 |
23 Feb 2024 | 29.37 | 29.37 | 28.83 | 29.02 | 28.96 | 7,800 |
22 Feb 2024 | 28.98 | 29.36 | 28.96 | 29.22 | 29.16 | 13,700 |
21 Feb 2024 | 28.40 | 28.40 | 28.03 | 28.20 | 28.14 | 8,000 |
20 Feb 2024 | 28.51 | 28.76 | 28.09 | 28.42 | 28.36 | 18,600 |
16 Feb 2024 | 29.69 | 29.69 | 28.78 | 28.86 | 28.80 | 8,300 |
15 Feb 2024 | 29.51 | 29.70 | 29.43 | 29.69 | 29.63 | 9,600 |
14 Feb 2024 | 29.08 | 29.36 | 29.01 | 29.36 | 29.30 | 10,300 |
13 Feb 2024 | 28.89 | 28.92 | 28.51 | 28.70 | 28.64 | 17,700 |
12 Feb 2024 | 29.29 | 29.65 | 29.22 | 29.26 | 29.20 | 14,800 |
09 Feb 2024 | 29.00 | 29.27 | 28.90 | 29.22 | 29.16 | 14,900 |
08 Feb 2024 | 28.86 | 29.03 | 28.86 | 28.89 | 28.83 | 15,800 |
07 Feb 2024 | 28.72 | 28.98 | 28.71 | 28.86 | 28.80 | 12,800 |
06 Feb 2024 | 28.63 | 28.84 | 28.52 | 28.72 | 28.66 | 8,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |