Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 31.43 | 31.43 | 31.08 | 31.22 | 31.22 | 121,200 |
24 Jun 2024 | 31.17 | 31.51 | 31.15 | 31.44 | 31.44 | 196,300 |
21 Jun 2024 | 30.99 | 31.15 | 30.90 | 31.12 | 31.12 | 237,100 |
20 Jun 2024 | 30.99 | 31.12 | 30.95 | 31.07 | 31.07 | 116,400 |
18 Jun 2024 | 30.98 | 31.17 | 30.91 | 30.93 | 30.93 | 221,700 |
17 Jun 2024 | 30.76 | 30.99 | 30.60 | 30.97 | 30.97 | 246,800 |
14 Jun 2024 | 30.93 | 30.95 | 30.62 | 30.82 | 30.82 | 104,400 |
13 Jun 2024 | 31.13 | 31.17 | 30.75 | 31.09 | 31.09 | 212,200 |
12 Jun 2024 | 31.46 | 31.46 | 31.02 | 31.11 | 31.11 | 214,300 |
12 Jun 2024 | 0.064 Dividend | |||||
11 Jun 2024 | 31.08 | 31.13 | 30.88 | 31.13 | 31.07 | 457,000 |
10 Jun 2024 | 30.91 | 31.20 | 30.90 | 31.20 | 31.14 | 471,700 |
07 Jun 2024 | 30.95 | 31.09 | 30.82 | 30.95 | 30.89 | 147,000 |
06 Jun 2024 | 31.16 | 31.26 | 30.97 | 31.10 | 31.04 | 157,900 |
05 Jun 2024 | 30.97 | 31.16 | 30.81 | 31.16 | 31.10 | 102,900 |
04 Jun 2024 | 31.06 | 31.07 | 30.75 | 30.86 | 30.80 | 90,100 |
03 Jun 2024 | 31.58 | 31.58 | 31.02 | 31.24 | 31.18 | 83,300 |
31 May 2024 | 31.07 | 31.63 | 31.01 | 31.62 | 31.55 | 114,900 |
30 May 2024 | 30.86 | 31.04 | 30.84 | 31.02 | 30.96 | 271,800 |
29 May 2024 | 31.00 | 31.00 | 30.70 | 30.85 | 30.79 | 104,600 |
28 May 2024 | 31.34 | 31.34 | 31.08 | 31.17 | 31.11 | 145,700 |
24 May 2024 | 31.30 | 31.39 | 31.22 | 31.26 | 31.20 | 104,900 |
23 May 2024 | 31.53 | 31.53 | 31.08 | 31.11 | 31.05 | 206,000 |
22 May 2024 | 31.64 | 31.64 | 31.23 | 31.34 | 31.28 | 161,800 |
21 May 2024 | 31.68 | 31.73 | 31.60 | 31.67 | 31.60 | 108,800 |
20 May 2024 | 31.85 | 31.85 | 31.67 | 31.74 | 31.67 | 362,200 |
17 May 2024 | 31.72 | 31.81 | 31.62 | 31.80 | 31.73 | 557,100 |
16 May 2024 | 31.88 | 31.93 | 31.62 | 31.62 | 31.55 | 492,400 |
15 May 2024 | 31.72 | 31.88 | 31.58 | 31.88 | 31.81 | 103,700 |
14 May 2024 | 31.58 | 31.58 | 31.41 | 31.49 | 31.43 | 127,500 |
13 May 2024 | 31.72 | 31.72 | 31.47 | 31.49 | 31.43 | 115,500 |
10 May 2024 | 31.55 | 31.62 | 31.45 | 31.51 | 31.45 | 87,200 |
09 May 2024 | 31.06 | 31.49 | 31.06 | 31.49 | 31.43 | 78,800 |
09 May 2024 | 0.016 Dividend | |||||
08 May 2024 | 31.06 | 31.21 | 31.05 | 31.08 | 31.00 | 107,900 |
07 May 2024 | 31.15 | 31.30 | 31.11 | 31.12 | 31.04 | 143,000 |
06 May 2024 | 30.99 | 31.12 | 30.96 | 31.12 | 31.04 | 88,600 |
03 May 2024 | 30.96 | 31.00 | 30.67 | 30.83 | 30.75 | 77,500 |
02 May 2024 | 30.67 | 30.84 | 30.53 | 30.79 | 30.71 | 228,500 |
01 May 2024 | 30.57 | 30.83 | 30.42 | 30.48 | 30.40 | 231,600 |
30 Apr 2024 | 31.39 | 31.39 | 30.93 | 30.94 | 30.86 | 121,400 |
29 Apr 2024 | 31.39 | 31.56 | 31.38 | 31.56 | 31.48 | 82,100 |
26 Apr 2024 | 31.26 | 31.39 | 31.17 | 31.32 | 31.24 | 295,100 |
25 Apr 2024 | 31.20 | 31.40 | 31.01 | 31.36 | 31.28 | 89,200 |
24 Apr 2024 | 31.45 | 31.47 | 31.18 | 31.37 | 31.29 | 195,500 |
23 Apr 2024 | 31.14 | 31.39 | 30.99 | 31.35 | 31.27 | 203,100 |
22 Apr 2024 | 30.89 | 31.30 | 30.81 | 31.09 | 31.01 | 153,900 |
19 Apr 2024 | 30.83 | 31.10 | 30.83 | 30.93 | 30.85 | 216,400 |
18 Apr 2024 | 31.20 | 31.24 | 30.82 | 30.87 | 30.79 | 126,100 |
17 Apr 2024 | 31.17 | 31.28 | 30.85 | 30.98 | 30.90 | 296,800 |
16 Apr 2024 | 31.27 | 31.27 | 30.95 | 31.07 | 30.99 | 45,300 |
15 Apr 2024 | 31.76 | 31.81 | 31.17 | 31.24 | 31.16 | 88,800 |
12 Apr 2024 | 31.85 | 31.93 | 31.41 | 31.49 | 31.41 | 82,700 |
11 Apr 2024 | 32.01 | 32.01 | 31.69 | 31.91 | 31.83 | 115,000 |
11 Apr 2024 | 0.009 Dividend | |||||
10 Apr 2024 | 31.99 | 32.07 | 31.77 | 31.89 | 31.80 | 77,500 |
09 Apr 2024 | 32.44 | 32.44 | 32.00 | 32.23 | 32.14 | 77,300 |
08 Apr 2024 | 32.31 | 32.40 | 32.17 | 32.27 | 32.18 | 207,200 |
05 Apr 2024 | 31.99 | 32.38 | 31.99 | 32.33 | 32.23 | 59,300 |
04 Apr 2024 | 32.46 | 32.46 | 31.89 | 31.95 | 31.86 | 136,800 |
03 Apr 2024 | 31.96 | 32.26 | 31.96 | 32.25 | 32.16 | 84,200 |
02 Apr 2024 | 32.07 | 32.07 | 31.75 | 31.95 | 31.86 | 100,300 |
01 Apr 2024 | 32.52 | 32.54 | 32.32 | 32.39 | 32.30 | 136,900 |
28 Mar 2024 | 32.40 | 32.46 | 32.34 | 32.41 | 32.32 | 685,800 |
27 Mar 2024 | 32.00 | 32.28 | 32.00 | 32.24 | 32.15 | 70,600 |
26 Mar 2024 | 32.05 | 32.07 | 31.89 | 31.89 | 31.80 | 82,500 |
25 Mar 2024 | 32.03 | 32.08 | 31.94 | 31.97 | 31.88 | 549,100 |
22 Mar 2024 | 32.00 | 32.04 | 31.91 | 31.91 | 31.82 | 1,208,700 |
21 Mar 2024 | 31.93 | 32.07 | 31.85 | 32.02 | 31.93 | 47,800 |
20 Mar 2024 | 31.52 | 31.83 | 31.52 | 31.78 | 31.69 | 71,400 |
19 Mar 2024 | 31.21 | 31.59 | 31.21 | 31.57 | 31.48 | 29,600 |
18 Mar 2024 | 31.28 | 31.30 | 31.10 | 31.22 | 31.13 | 38,000 |
15 Mar 2024 | 31.23 | 31.25 | 31.10 | 31.16 | 31.07 | 38,000 |
14 Mar 2024 | 31.18 | 31.25 | 30.91 | 31.05 | 30.96 | 19,900 |
13 Mar 2024 | 31.19 | 31.36 | 31.17 | 31.21 | 31.12 | 27,800 |
12 Mar 2024 | 30.85 | 30.98 | 30.63 | 30.94 | 30.85 | 32,300 |
11 Mar 2024 | 30.59 | 30.75 | 30.59 | 30.75 | 30.66 | 16,500 |
11 Mar 2024 | 0.061 Dividend | |||||
08 Mar 2024 | 30.83 | 30.87 | 30.68 | 30.74 | 30.59 | 19,900 |
07 Mar 2024 | 30.53 | 30.83 | 30.53 | 30.80 | 30.65 | 21,200 |
06 Mar 2024 | 30.33 | 30.49 | 30.33 | 30.40 | 30.25 | 542,600 |
05 Mar 2024 | 30.24 | 30.36 | 30.01 | 30.09 | 29.94 | 29,300 |
04 Mar 2024 | 30.21 | 30.35 | 30.14 | 30.14 | 29.99 | 16,600 |
01 Mar 2024 | 29.92 | 30.15 | 29.91 | 30.15 | 30.00 | 47,200 |
29 Feb 2024 | 29.75 | 29.87 | 29.64 | 29.78 | 29.64 | 37,100 |
28 Feb 2024 | 29.62 | 29.70 | 29.55 | 29.63 | 29.49 | 259,600 |
27 Feb 2024 | 29.67 | 29.69 | 29.60 | 29.67 | 29.53 | 50,000 |
26 Feb 2024 | 29.55 | 29.71 | 29.55 | 29.58 | 29.43 | 45,300 |
23 Feb 2024 | 29.38 | 29.55 | 29.38 | 29.50 | 29.36 | 26,800 |
22 Feb 2024 | 29.18 | 29.38 | 29.06 | 29.38 | 29.24 | 14,200 |
21 Feb 2024 | 29.01 | 29.07 | 28.87 | 29.06 | 28.92 | 41,000 |
20 Feb 2024 | 28.82 | 28.89 | 28.77 | 28.80 | 28.66 | 20,100 |
16 Feb 2024 | 28.97 | 29.09 | 28.87 | 28.87 | 28.73 | 21,000 |
15 Feb 2024 | 28.87 | 29.05 | 28.87 | 29.04 | 28.90 | 13,500 |
14 Feb 2024 | 28.68 | 28.73 | 28.52 | 28.70 | 28.56 | 33,600 |
13 Feb 2024 | 28.48 | 28.63 | 28.38 | 28.53 | 28.39 | 20,700 |
12 Feb 2024 | 28.66 | 28.93 | 28.66 | 28.85 | 28.71 | 48,200 |
09 Feb 2024 | 28.62 | 28.64 | 28.49 | 28.63 | 28.49 | 118,100 |
09 Feb 2024 | 0.034 Dividend | |||||
08 Feb 2024 | 28.67 | 28.78 | 28.58 | 28.76 | 28.59 | 104,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |