Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 26.05 | 26.41 | 25.53 | 25.61 | 25.61 | 63,100 |
13 Jun 2024 | 26.27 | 26.51 | 25.97 | 26.15 | 26.15 | 71,000 |
12 Jun 2024 | 26.16 | 26.35 | 25.72 | 26.22 | 26.22 | 117,400 |
11 Jun 2024 | 26.50 | 26.64 | 25.89 | 25.97 | 25.97 | 96,400 |
10 Jun 2024 | 26.50 | 26.82 | 26.26 | 26.50 | 26.50 | 51,500 |
07 Jun 2024 | 26.67 | 26.72 | 26.46 | 26.46 | 26.46 | 50,900 |
06 Jun 2024 | 27.05 | 27.08 | 26.66 | 26.71 | 26.71 | 71,400 |
05 Jun 2024 | 26.67 | 27.03 | 26.61 | 26.87 | 26.87 | 44,100 |
04 Jun 2024 | 26.62 | 26.84 | 26.53 | 26.69 | 26.69 | 36,500 |
03 Jun 2024 | 26.97 | 27.19 | 26.60 | 26.80 | 26.80 | 44,500 |
31 May 2024 | 26.84 | 27.01 | 26.67 | 26.88 | 26.88 | 160,200 |
31 May 2024 | 0.11 Dividend | |||||
30 May 2024 | 26.61 | 26.89 | 26.45 | 26.76 | 26.65 | 92,800 |
29 May 2024 | 26.80 | 27.33 | 26.50 | 26.63 | 26.52 | 259,600 |
28 May 2024 | 27.00 | 27.17 | 26.74 | 26.99 | 26.88 | 326,200 |
27 May 2024 | 27.39 | 27.39 | 26.90 | 27.07 | 26.96 | 48,500 |
24 May 2024 | 27.18 | 27.18 | 26.87 | 27.06 | 26.95 | 103,600 |
23 May 2024 | 27.61 | 27.61 | 27.00 | 27.00 | 26.89 | 93,400 |
22 May 2024 | 27.50 | 27.80 | 27.40 | 27.50 | 27.39 | 80,400 |
21 May 2024 | 28.04 | 28.04 | 27.27 | 27.50 | 27.39 | 120,000 |
17 May 2024 | 27.90 | 28.02 | 27.65 | 28.00 | 27.88 | 63,800 |
16 May 2024 | 27.91 | 28.00 | 27.58 | 27.93 | 27.82 | 96,100 |
15 May 2024 | 28.50 | 28.50 | 27.62 | 27.74 | 27.63 | 119,400 |
14 May 2024 | 28.60 | 28.70 | 28.30 | 28.48 | 28.36 | 154,100 |
13 May 2024 | 28.74 | 28.89 | 28.43 | 28.82 | 28.70 | 89,700 |
10 May 2024 | 28.90 | 28.90 | 28.44 | 28.56 | 28.44 | 136,200 |
09 May 2024 | 29.00 | 29.06 | 28.05 | 28.90 | 28.78 | 297,200 |
08 May 2024 | 30.02 | 31.15 | 30.02 | 30.78 | 30.65 | 137,800 |
07 May 2024 | 31.49 | 32.01 | 30.55 | 30.94 | 30.81 | 118,500 |
06 May 2024 | 32.23 | 32.23 | 31.77 | 32.07 | 31.94 | 31,300 |
03 May 2024 | 31.80 | 31.86 | 31.47 | 31.70 | 31.57 | 17,900 |
02 May 2024 | 31.13 | 31.74 | 31.04 | 31.38 | 31.25 | 21,400 |
01 May 2024 | 31.24 | 31.42 | 30.86 | 31.11 | 30.98 | 43,300 |
30 Apr 2024 | 32.06 | 32.06 | 30.87 | 30.90 | 30.77 | 28,600 |
29 Apr 2024 | 31.46 | 31.55 | 30.94 | 31.54 | 31.41 | 116,200 |
26 Apr 2024 | 31.26 | 31.51 | 31.06 | 31.19 | 31.06 | 38,700 |
25 Apr 2024 | 31.71 | 31.71 | 30.98 | 31.07 | 30.94 | 34,900 |
24 Apr 2024 | 31.33 | 32.15 | 31.33 | 31.67 | 31.54 | 25,100 |
23 Apr 2024 | 31.62 | 32.70 | 31.36 | 31.36 | 31.23 | 34,100 |
22 Apr 2024 | 31.10 | 31.59 | 31.00 | 31.59 | 31.46 | 28,200 |
19 Apr 2024 | 30.45 | 31.21 | 30.45 | 31.09 | 30.96 | 100,700 |
18 Apr 2024 | 30.88 | 31.12 | 30.64 | 30.67 | 30.54 | 32,500 |
17 Apr 2024 | 31.03 | 31.03 | 30.60 | 30.72 | 30.59 | 15,000 |
16 Apr 2024 | 30.70 | 30.86 | 30.55 | 30.75 | 30.62 | 23,500 |
15 Apr 2024 | 31.03 | 31.26 | 30.73 | 30.79 | 30.66 | 33,300 |
12 Apr 2024 | 30.78 | 31.09 | 30.69 | 31.03 | 30.90 | 34,000 |
11 Apr 2024 | 31.92 | 32.00 | 30.63 | 30.78 | 30.65 | 117,100 |
10 Apr 2024 | 31.49 | 31.92 | 31.48 | 31.50 | 31.37 | 35,200 |
09 Apr 2024 | 32.50 | 32.67 | 31.66 | 31.77 | 31.64 | 35,300 |
08 Apr 2024 | 32.21 | 32.35 | 32.11 | 32.18 | 32.05 | 37,400 |
05 Apr 2024 | 32.46 | 32.56 | 32.04 | 32.41 | 32.28 | 32,300 |
04 Apr 2024 | 31.30 | 32.19 | 31.30 | 32.14 | 32.01 | 61,500 |
03 Apr 2024 | 31.38 | 31.96 | 31.38 | 31.62 | 31.49 | 29,900 |
02 Apr 2024 | 31.41 | 31.61 | 30.98 | 31.42 | 31.29 | 35,500 |
01 Apr 2024 | 31.99 | 31.99 | 31.36 | 31.39 | 31.26 | 48,200 |
28 Mar 2024 | 31.64 | 31.87 | 31.45 | 31.66 | 31.53 | 28,100 |
27 Mar 2024 | 31.66 | 31.92 | 31.17 | 31.53 | 31.40 | 37,100 |
27 Mar 2024 | 0.11 Dividend | |||||
26 Mar 2024 | 31.60 | 31.72 | 31.30 | 31.37 | 31.13 | 24,800 |
25 Mar 2024 | 31.95 | 31.95 | 31.18 | 31.24 | 31.00 | 25,900 |
22 Mar 2024 | 31.81 | 31.81 | 31.25 | 31.37 | 31.13 | 48,600 |
21 Mar 2024 | 32.09 | 32.09 | 31.57 | 31.73 | 31.49 | 24,600 |
20 Mar 2024 | 32.39 | 32.39 | 31.80 | 32.09 | 31.85 | 53,600 |
19 Mar 2024 | 31.73 | 32.14 | 31.73 | 32.10 | 31.86 | 58,500 |
18 Mar 2024 | 32.08 | 32.08 | 31.71 | 31.71 | 31.47 | 82,800 |
15 Mar 2024 | 31.82 | 32.07 | 30.76 | 31.87 | 31.63 | 87,000 |
14 Mar 2024 | 32.69 | 32.69 | 31.57 | 31.80 | 31.56 | 36,700 |
13 Mar 2024 | 31.66 | 32.74 | 31.65 | 32.22 | 31.98 | 60,600 |
12 Mar 2024 | 31.55 | 32.18 | 31.51 | 31.94 | 31.70 | 34,100 |
11 Mar 2024 | 31.19 | 32.20 | 30.88 | 31.75 | 31.51 | 86,900 |
08 Mar 2024 | 30.50 | 31.32 | 30.50 | 31.04 | 30.80 | 44,500 |
07 Mar 2024 | 29.67 | 30.82 | 29.50 | 30.64 | 30.41 | 49,400 |
06 Mar 2024 | 29.88 | 29.92 | 29.26 | 29.78 | 29.55 | 100,500 |
05 Mar 2024 | 28.58 | 30.05 | 28.27 | 29.99 | 29.76 | 181,000 |
04 Mar 2024 | 30.00 | 30.01 | 29.81 | 29.96 | 29.73 | 125,200 |
01 Mar 2024 | 30.00 | 30.23 | 29.81 | 30.00 | 29.77 | 29,900 |
29 Feb 2024 | 31.00 | 31.00 | 29.78 | 29.90 | 29.67 | 157,800 |
28 Feb 2024 | 31.44 | 31.44 | 30.66 | 30.72 | 30.49 | 40,800 |
27 Feb 2024 | 31.39 | 31.60 | 31.03 | 31.46 | 31.22 | 78,200 |
26 Feb 2024 | 31.59 | 31.88 | 30.72 | 30.87 | 30.64 | 43,800 |
23 Feb 2024 | 31.87 | 31.87 | 31.46 | 31.49 | 31.25 | 110,800 |
22 Feb 2024 | 31.43 | 31.54 | 31.20 | 31.48 | 31.24 | 62,300 |
21 Feb 2024 | 31.52 | 31.77 | 31.12 | 31.19 | 30.95 | 35,200 |
20 Feb 2024 | 32.02 | 32.51 | 31.00 | 31.52 | 31.28 | 104,200 |
16 Feb 2024 | 32.22 | 32.90 | 31.87 | 32.86 | 32.61 | 72,700 |
15 Feb 2024 | 32.62 | 32.70 | 32.09 | 32.30 | 32.05 | 58,500 |
14 Feb 2024 | 31.56 | 32.50 | 31.56 | 32.28 | 32.03 | 65,800 |
13 Feb 2024 | 31.80 | 31.80 | 31.44 | 31.71 | 31.47 | 97,900 |
12 Feb 2024 | 31.50 | 32.14 | 31.50 | 32.00 | 31.76 | 59,000 |
09 Feb 2024 | 31.02 | 31.60 | 30.90 | 31.40 | 31.16 | 119,900 |
08 Feb 2024 | 31.36 | 31.36 | 30.65 | 30.99 | 30.75 | 49,300 |
07 Feb 2024 | 30.95 | 30.95 | 30.43 | 30.61 | 30.38 | 121,400 |
06 Feb 2024 | 30.53 | 31.09 | 30.51 | 30.88 | 30.65 | 87,000 |
05 Feb 2024 | 31.00 | 31.00 | 30.41 | 30.53 | 30.30 | 87,100 |
02 Feb 2024 | 31.20 | 31.22 | 30.53 | 31.00 | 30.76 | 82,500 |
01 Feb 2024 | 31.61 | 31.96 | 30.88 | 31.02 | 30.78 | 95,600 |
31 Jan 2024 | 31.46 | 31.71 | 31.12 | 31.18 | 30.94 | 96,500 |
30 Jan 2024 | 31.30 | 31.91 | 31.04 | 31.71 | 31.47 | 66,600 |
29 Jan 2024 | 32.10 | 32.10 | 31.16 | 31.24 | 31.00 | 98,300 |
26 Jan 2024 | 31.85 | 32.07 | 31.66 | 31.90 | 31.66 | 62,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |