Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 30.06 | 30.15 | 30.00 | 30.09 | 30.09 | 8,800 |
25 Jun 2024 | 0.088 Dividend | |||||
24 Jun 2024 | 30.15 | 30.50 | 30.15 | 30.35 | 30.26 | 11,900 |
21 Jun 2024 | 30.08 | 30.19 | 30.08 | 30.18 | 30.09 | 17,300 |
20 Jun 2024 | 30.11 | 30.13 | 30.07 | 30.07 | 29.98 | 20,100 |
18 Jun 2024 | 30.11 | 30.14 | 29.90 | 30.12 | 30.03 | 36,800 |
17 Jun 2024 | 29.56 | 29.99 | 29.56 | 29.99 | 29.91 | 15,500 |
14 Jun 2024 | 29.65 | 29.65 | 29.50 | 29.62 | 29.54 | 4,900 |
13 Jun 2024 | 30.09 | 30.09 | 29.88 | 29.92 | 29.83 | 4,900 |
12 Jun 2024 | 30.13 | 30.13 | 30.04 | 30.08 | 30.00 | 13,000 |
11 Jun 2024 | 29.51 | 29.58 | 29.44 | 29.57 | 29.48 | 2,600 |
10 Jun 2024 | 29.54 | 29.74 | 29.54 | 29.69 | 29.61 | 5,700 |
07 Jun 2024 | 29.68 | 29.73 | 29.66 | 29.66 | 29.58 | 4,200 |
06 Jun 2024 | 29.87 | 29.93 | 29.75 | 29.77 | 29.68 | 7,800 |
05 Jun 2024 | 29.84 | 30.00 | 29.84 | 29.95 | 29.86 | 8,600 |
04 Jun 2024 | 29.68 | 29.77 | 29.68 | 29.72 | 29.63 | 2,700 |
03 Jun 2024 | 30.10 | 30.10 | 29.92 | 29.96 | 29.87 | 10,300 |
31 May 2024 | 29.96 | 30.26 | 29.94 | 30.26 | 30.17 | 8,300 |
30 May 2024 | 29.74 | 29.98 | 29.74 | 29.96 | 29.87 | 7,700 |
29 May 2024 | 30.18 | 30.18 | 29.63 | 29.63 | 29.54 | 17,400 |
28 May 2024 | 30.64 | 30.64 | 29.99 | 30.05 | 29.96 | 5,200 |
24 May 2024 | 30.22 | 30.32 | 30.22 | 30.30 | 30.21 | 6,300 |
23 May 2024 | 30.23 | 30.23 | 30.08 | 30.11 | 30.02 | 2,600 |
22 May 2024 | 30.31 | 30.31 | 30.24 | 30.27 | 30.18 | 6,100 |
21 May 2024 | 30.21 | 30.29 | 30.21 | 30.25 | 30.16 | 3,800 |
20 May 2024 | 30.31 | 30.45 | 30.24 | 30.28 | 30.20 | 52,800 |
17 May 2024 | 30.18 | 30.29 | 30.18 | 30.24 | 30.15 | 5,300 |
16 May 2024 | 30.30 | 30.30 | 30.19 | 30.19 | 30.11 | 1,800 |
15 May 2024 | 30.28 | 30.47 | 30.22 | 30.47 | 30.38 | 6,400 |
14 May 2024 | 30.05 | 30.12 | 30.05 | 30.12 | 30.04 | 1,800 |
13 May 2024 | 30.05 | 30.06 | 29.93 | 29.96 | 29.87 | 32,400 |
10 May 2024 | 30.00 | 30.08 | 29.98 | 30.07 | 29.98 | 2,800 |
09 May 2024 | 29.71 | 29.96 | 29.71 | 29.93 | 29.84 | 3,100 |
08 May 2024 | 29.68 | 29.74 | 29.61 | 29.73 | 29.64 | 3,400 |
07 May 2024 | 29.68 | 29.79 | 29.64 | 29.65 | 29.56 | 11,000 |
06 May 2024 | 29.53 | 29.55 | 29.49 | 29.55 | 29.46 | 2,500 |
03 May 2024 | 29.12 | 29.21 | 29.12 | 29.16 | 29.07 | 2,200 |
02 May 2024 | 28.81 | 28.94 | 28.81 | 28.92 | 28.84 | 900 |
01 May 2024 | 28.74 | 28.95 | 28.74 | 28.87 | 28.79 | 4,000 |
30 Apr 2024 | 28.92 | 28.92 | 28.66 | 28.66 | 28.58 | 2,000 |
29 Apr 2024 | 29.23 | 29.23 | 29.07 | 29.12 | 29.04 | 1,600 |
26 Apr 2024 | 29.17 | 29.22 | 29.03 | 29.03 | 28.95 | 3,700 |
25 Apr 2024 | 28.99 | 29.21 | 28.98 | 29.16 | 29.08 | 6,400 |
24 Apr 2024 | 29.06 | 29.18 | 29.06 | 29.18 | 29.09 | 8,700 |
23 Apr 2024 | 29.17 | 29.20 | 29.13 | 29.15 | 29.06 | 5,500 |
22 Apr 2024 | 28.66 | 29.02 | 28.66 | 28.84 | 28.76 | 4,900 |
19 Apr 2024 | 28.67 | 28.67 | 28.54 | 28.61 | 28.53 | 1,000 |
18 Apr 2024 | 28.72 | 28.72 | 28.45 | 28.45 | 28.37 | 6,200 |
17 Apr 2024 | 28.64 | 28.72 | 28.64 | 28.65 | 28.56 | 4,400 |
16 Apr 2024 | 28.88 | 28.96 | 28.86 | 28.88 | 28.80 | 3,900 |
15 Apr 2024 | 29.27 | 29.27 | 28.93 | 28.98 | 28.90 | 5,900 |
12 Apr 2024 | 29.06 | 29.06 | 28.97 | 29.01 | 28.93 | 2,300 |
11 Apr 2024 | 29.15 | 29.39 | 29.15 | 29.31 | 29.23 | 6,000 |
10 Apr 2024 | 29.30 | 29.35 | 29.28 | 29.35 | 29.26 | 7,100 |
09 Apr 2024 | 29.61 | 29.68 | 29.59 | 29.68 | 29.59 | 3,200 |
08 Apr 2024 | 29.97 | 29.97 | 29.82 | 29.82 | 29.74 | 4,000 |
05 Apr 2024 | 29.55 | 29.82 | 29.55 | 29.82 | 29.73 | 5,700 |
04 Apr 2024 | 29.87 | 29.87 | 29.44 | 29.49 | 29.40 | 2,300 |
03 Apr 2024 | 29.75 | 29.75 | 29.64 | 29.70 | 29.61 | 2,600 |
02 Apr 2024 | 29.79 | 29.79 | 29.52 | 29.59 | 29.51 | 3,100 |
01 Apr 2024 | 30.06 | 30.06 | 29.88 | 29.95 | 29.87 | 8,100 |
28 Mar 2024 | 29.91 | 30.13 | 29.91 | 30.05 | 29.97 | 5,200 |
27 Mar 2024 | 29.79 | 29.85 | 29.77 | 29.77 | 29.68 | 2,200 |
27 Mar 2024 | 0.028 Dividend | |||||
26 Mar 2024 | 29.66 | 29.66 | 29.56 | 29.58 | 29.46 | 4,300 |
25 Mar 2024 | 29.53 | 29.63 | 29.51 | 29.51 | 29.40 | 6,600 |
22 Mar 2024 | 29.56 | 29.60 | 29.47 | 29.53 | 29.41 | 5,200 |
21 Mar 2024 | 29.50 | 29.66 | 29.50 | 29.63 | 29.51 | 2,300 |
20 Mar 2024 | 29.15 | 29.35 | 29.15 | 29.35 | 29.24 | 3,300 |
19 Mar 2024 | 29.05 | 29.19 | 29.02 | 29.19 | 29.08 | 7,800 |
18 Mar 2024 | 28.95 | 29.01 | 28.88 | 28.88 | 28.77 | 11,400 |
15 Mar 2024 | 28.78 | 28.87 | 28.78 | 28.86 | 28.75 | 5,300 |
14 Mar 2024 | 28.92 | 28.95 | 28.58 | 28.68 | 28.57 | 3,500 |
13 Mar 2024 | 28.93 | 28.98 | 28.93 | 28.98 | 28.87 | 900 |
12 Mar 2024 | 28.82 | 28.88 | 28.78 | 28.85 | 28.74 | 11,800 |
11 Mar 2024 | 28.73 | 28.85 | 28.73 | 28.78 | 28.67 | 2,300 |
08 Mar 2024 | 29.21 | 29.21 | 28.91 | 28.91 | 28.79 | 1,500 |
07 Mar 2024 | 29.21 | 29.24 | 29.14 | 29.15 | 29.04 | 1,700 |
06 Mar 2024 | 28.78 | 28.86 | 28.78 | 28.83 | 28.71 | 400 |
05 Mar 2024 | 28.91 | 28.91 | 28.62 | 28.62 | 28.51 | 1,200 |
04 Mar 2024 | 28.94 | 28.98 | 28.82 | 28.83 | 28.72 | 1,700 |
01 Mar 2024 | 28.65 | 28.79 | 28.61 | 28.70 | 28.59 | 136,900 |
29 Feb 2024 | 28.68 | 28.69 | 28.51 | 28.65 | 28.54 | 6,300 |
28 Feb 2024 | 28.35 | 28.49 | 28.35 | 28.49 | 28.38 | 97,900 |
27 Feb 2024 | 28.22 | 28.26 | 28.13 | 28.24 | 28.13 | 3,100 |
26 Feb 2024 | 28.03 | 28.09 | 28.03 | 28.08 | 27.98 | 900 |
23 Feb 2024 | 27.94 | 28.09 | 27.94 | 28.09 | 27.98 | 20,700 |
22 Feb 2024 | 27.87 | 27.90 | 27.83 | 27.89 | 27.78 | 4,600 |
21 Feb 2024 | 27.65 | 27.65 | 27.49 | 27.61 | 27.50 | 279,900 |
20 Feb 2024 | 27.56 | 27.57 | 27.46 | 27.52 | 27.42 | 9,400 |
16 Feb 2024 | 27.49 | 27.92 | 27.49 | 27.65 | 27.54 | 2,200 |
15 Feb 2024 | 27.44 | 27.58 | 27.41 | 27.58 | 27.47 | 2,400 |
14 Feb 2024 | 27.05 | 27.33 | 27.05 | 27.33 | 27.22 | 3,000 |
13 Feb 2024 | 27.00 | 27.13 | 26.95 | 26.95 | 26.84 | 3,700 |
12 Feb 2024 | 27.53 | 27.55 | 27.48 | 27.51 | 27.40 | 2,900 |
09 Feb 2024 | 27.13 | 27.38 | 27.13 | 27.36 | 27.25 | 8,600 |
08 Feb 2024 | 26.73 | 27.05 | 26.73 | 27.00 | 26.90 | 9,900 |
07 Feb 2024 | 26.74 | 26.93 | 26.68 | 26.77 | 26.67 | 12,100 |
06 Feb 2024 | 26.60 | 26.65 | 26.55 | 26.65 | 26.54 | 2,300 |
05 Feb 2024 | 26.31 | 26.48 | 26.31 | 26.48 | 26.38 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |