Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 30.82 | 31.02 | 30.57 | 30.65 | 30.65 | 1,203,819 |
05 Jun 2024 | 31.19 | 31.19 | 30.78 | 30.83 | 30.83 | 1,198,700 |
04 Jun 2024 | 31.02 | 31.29 | 30.96 | 31.06 | 31.06 | 1,577,100 |
04 Jun 2024 | 0.265 Dividend | |||||
03 Jun 2024 | 31.78 | 31.84 | 31.22 | 31.34 | 31.08 | 897,200 |
31 May 2024 | 31.42 | 31.82 | 31.33 | 31.78 | 31.51 | 2,124,500 |
30 May 2024 | 31.00 | 31.51 | 30.99 | 31.45 | 31.18 | 974,400 |
29 May 2024 | 31.01 | 31.09 | 30.90 | 30.93 | 30.67 | 1,072,800 |
28 May 2024 | 31.42 | 31.50 | 31.15 | 31.21 | 30.95 | 1,208,500 |
24 May 2024 | 31.42 | 31.52 | 31.33 | 31.50 | 31.23 | 957,400 |
23 May 2024 | 31.76 | 31.76 | 31.24 | 31.30 | 31.04 | 1,256,300 |
22 May 2024 | 31.78 | 31.93 | 31.64 | 31.80 | 31.53 | 1,385,100 |
21 May 2024 | 31.80 | 32.00 | 31.75 | 31.85 | 31.58 | 1,013,400 |
20 May 2024 | 32.17 | 32.26 | 31.74 | 31.79 | 31.52 | 1,433,500 |
17 May 2024 | 32.07 | 32.26 | 31.94 | 32.21 | 31.94 | 1,028,300 |
16 May 2024 | 31.57 | 32.02 | 31.52 | 31.92 | 31.65 | 1,738,300 |
15 May 2024 | 31.40 | 31.63 | 31.28 | 31.44 | 31.17 | 1,202,000 |
14 May 2024 | 31.27 | 31.45 | 31.09 | 31.43 | 31.16 | 1,706,800 |
13 May 2024 | 31.47 | 31.59 | 31.10 | 31.12 | 30.86 | 1,034,900 |
10 May 2024 | 31.25 | 31.48 | 31.21 | 31.41 | 31.14 | 1,479,500 |
09 May 2024 | 31.07 | 31.24 | 31.01 | 31.19 | 30.93 | 1,367,200 |
08 May 2024 | 31.14 | 31.32 | 31.03 | 31.14 | 30.88 | 1,792,800 |
07 May 2024 | 30.96 | 31.27 | 30.85 | 31.08 | 30.82 | 2,034,900 |
06 May 2024 | 30.81 | 31.04 | 30.65 | 30.87 | 30.61 | 2,038,200 |
03 May 2024 | 30.73 | 30.76 | 30.41 | 30.62 | 30.36 | 1,388,500 |
02 May 2024 | 30.45 | 30.76 | 30.21 | 30.64 | 30.38 | 2,410,800 |
01 May 2024 | 29.89 | 30.50 | 29.89 | 30.28 | 30.02 | 2,084,600 |
30 Apr 2024 | 29.70 | 29.93 | 29.69 | 29.86 | 29.61 | 1,813,300 |
29 Apr 2024 | 30.20 | 30.21 | 29.72 | 29.80 | 29.55 | 1,824,000 |
26 Apr 2024 | 30.16 | 30.44 | 29.45 | 30.13 | 29.88 | 2,514,100 |
25 Apr 2024 | 28.65 | 30.65 | 28.65 | 30.02 | 29.77 | 3,554,800 |
24 Apr 2024 | 30.16 | 30.37 | 30.06 | 30.30 | 30.04 | 2,915,200 |
23 Apr 2024 | 30.27 | 30.48 | 30.19 | 30.31 | 30.05 | 1,915,400 |
22 Apr 2024 | 29.89 | 30.26 | 29.70 | 30.21 | 29.95 | 1,703,200 |
19 Apr 2024 | 29.27 | 29.85 | 29.18 | 29.76 | 29.51 | 1,994,300 |
18 Apr 2024 | 28.77 | 29.18 | 28.77 | 29.12 | 28.87 | 2,370,400 |
17 Apr 2024 | 28.90 | 29.04 | 28.59 | 28.64 | 28.40 | 2,675,800 |
16 Apr 2024 | 28.97 | 29.17 | 28.70 | 28.97 | 28.73 | 1,566,500 |
15 Apr 2024 | 29.57 | 29.67 | 28.86 | 28.91 | 28.67 | 1,949,300 |
12 Apr 2024 | 29.54 | 29.76 | 29.33 | 29.34 | 29.09 | 1,519,500 |
11 Apr 2024 | 29.57 | 29.93 | 29.39 | 29.58 | 29.33 | 1,939,300 |
10 Apr 2024 | 29.87 | 29.98 | 29.40 | 29.62 | 29.37 | 1,973,000 |
09 Apr 2024 | 30.75 | 30.78 | 30.02 | 30.11 | 29.86 | 1,322,600 |
08 Apr 2024 | 30.96 | 31.06 | 30.74 | 30.75 | 30.49 | 1,176,000 |
05 Apr 2024 | 30.67 | 30.96 | 30.65 | 30.94 | 30.68 | 1,405,400 |
04 Apr 2024 | 31.06 | 31.22 | 30.61 | 30.65 | 30.39 | 1,135,100 |
03 Apr 2024 | 30.63 | 31.02 | 30.44 | 30.92 | 30.66 | 1,587,500 |
02 Apr 2024 | 30.78 | 31.03 | 30.70 | 30.73 | 30.47 | 1,806,000 |
01 Apr 2024 | 30.90 | 30.90 | 30.66 | 30.80 | 30.54 | 1,396,600 |
28 Mar 2024 | 30.61 | 30.90 | 30.56 | 30.72 | 30.46 | 1,867,200 |
27 Mar 2024 | 30.13 | 30.56 | 30.12 | 30.55 | 30.29 | 1,352,400 |
26 Mar 2024 | 29.89 | 30.15 | 29.89 | 29.97 | 29.72 | 1,545,600 |
25 Mar 2024 | 29.78 | 30.06 | 29.78 | 29.91 | 29.66 | 1,848,200 |
22 Mar 2024 | 30.01 | 30.01 | 29.62 | 29.66 | 29.41 | 1,455,900 |
21 Mar 2024 | 29.90 | 30.11 | 29.69 | 29.93 | 29.68 | 1,890,200 |
20 Mar 2024 | 29.41 | 29.93 | 29.36 | 29.88 | 29.63 | 1,670,200 |
19 Mar 2024 | 29.22 | 29.55 | 29.15 | 29.45 | 29.20 | 2,689,500 |
18 Mar 2024 | 29.21 | 29.40 | 29.05 | 29.08 | 28.83 | 1,771,400 |
15 Mar 2024 | 28.93 | 29.35 | 28.93 | 29.28 | 29.03 | 4,280,600 |
14 Mar 2024 | 29.25 | 29.43 | 28.99 | 29.13 | 28.88 | 1,418,500 |
13 Mar 2024 | 29.16 | 29.35 | 29.14 | 29.32 | 29.07 | 1,918,400 |
12 Mar 2024 | 29.13 | 29.24 | 29.05 | 29.15 | 28.90 | 1,276,500 |
11 Mar 2024 | 28.92 | 29.26 | 28.92 | 29.19 | 28.94 | 1,265,900 |
08 Mar 2024 | 29.13 | 29.18 | 28.80 | 28.95 | 28.71 | 1,795,400 |
08 Mar 2024 | 0.265 Dividend | |||||
07 Mar 2024 | 29.25 | 29.66 | 29.25 | 29.36 | 28.85 | 1,860,700 |
06 Mar 2024 | 29.02 | 29.33 | 28.93 | 29.29 | 28.78 | 1,731,900 |
05 Mar 2024 | 29.22 | 29.30 | 28.88 | 28.96 | 28.46 | 1,958,400 |
04 Mar 2024 | 29.10 | 29.52 | 29.06 | 29.22 | 28.71 | 2,061,000 |
01 Mar 2024 | 29.65 | 29.69 | 29.13 | 29.17 | 28.66 | 1,492,900 |
29 Feb 2024 | 29.17 | 29.17 | 28.81 | 28.96 | 28.46 | 1,281,400 |
28 Feb 2024 | 29.02 | 29.22 | 28.91 | 29.03 | 28.52 | 1,072,100 |
27 Feb 2024 | 28.93 | 29.08 | 28.75 | 28.99 | 28.49 | 1,211,700 |
26 Feb 2024 | 28.75 | 28.94 | 28.63 | 28.93 | 28.43 | 1,056,700 |
23 Feb 2024 | 28.69 | 28.87 | 28.56 | 28.74 | 28.24 | 1,283,900 |
22 Feb 2024 | 28.42 | 28.65 | 28.21 | 28.65 | 28.15 | 1,324,100 |
21 Feb 2024 | 28.35 | 28.47 | 28.24 | 28.46 | 27.96 | 1,081,100 |
20 Feb 2024 | 28.39 | 28.59 | 28.22 | 28.26 | 27.77 | 1,610,100 |
16 Feb 2024 | 29.06 | 29.09 | 28.37 | 28.39 | 27.90 | 3,778,700 |
15 Feb 2024 | 28.88 | 29.19 | 28.88 | 29.06 | 28.55 | 1,768,000 |
14 Feb 2024 | 28.70 | 28.90 | 28.63 | 28.76 | 28.26 | 1,467,800 |
13 Feb 2024 | 28.63 | 28.76 | 28.39 | 28.58 | 28.08 | 1,921,200 |
12 Feb 2024 | 28.22 | 28.83 | 28.13 | 28.71 | 28.21 | 2,257,100 |
09 Feb 2024 | 27.49 | 27.97 | 27.35 | 27.87 | 27.38 | 1,929,500 |
08 Feb 2024 | 27.38 | 27.61 | 27.20 | 27.57 | 27.09 | 1,397,700 |
07 Feb 2024 | 27.59 | 27.67 | 27.33 | 27.48 | 27.00 | 1,771,200 |
06 Feb 2024 | 27.50 | 27.78 | 27.43 | 27.62 | 27.14 | 1,332,600 |
05 Feb 2024 | 27.67 | 27.67 | 27.36 | 27.51 | 27.03 | 1,550,900 |
02 Feb 2024 | 27.65 | 27.95 | 27.61 | 27.73 | 27.25 | 1,736,900 |
01 Feb 2024 | 28.01 | 28.01 | 27.36 | 27.67 | 27.19 | 1,530,900 |
31 Jan 2024 | 28.29 | 28.42 | 28.03 | 28.04 | 27.55 | 2,411,200 |
30 Jan 2024 | 28.00 | 28.32 | 27.96 | 28.25 | 27.76 | 1,873,800 |
29 Jan 2024 | 27.97 | 28.18 | 27.86 | 28.03 | 27.54 | 2,248,700 |
26 Jan 2024 | 27.75 | 28.29 | 27.57 | 27.99 | 27.50 | 3,541,200 |
25 Jan 2024 | 30.39 | 30.39 | 27.35 | 27.54 | 27.06 | 5,451,300 |
24 Jan 2024 | 30.39 | 30.61 | 30.30 | 30.38 | 29.85 | 1,303,500 |
23 Jan 2024 | 30.34 | 30.45 | 30.12 | 30.20 | 29.67 | 1,070,500 |
22 Jan 2024 | 29.96 | 30.42 | 29.96 | 30.35 | 29.82 | 1,265,700 |
19 Jan 2024 | 29.99 | 30.07 | 29.78 | 29.96 | 29.44 | 1,120,400 |
18 Jan 2024 | 29.43 | 29.80 | 29.36 | 29.77 | 29.25 | 906,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |