Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 28.51 | 28.79 | 28.51 | 28.79 | 28.79 | 12,600 |
31 May 2024 | 28.40 | 28.56 | 28.26 | 28.56 | 28.56 | 7,300 |
31 May 2024 | 0.078 Dividend | |||||
30 May 2024 | 28.07 | 28.28 | 28.07 | 28.26 | 28.18 | 4,600 |
29 May 2024 | 28.20 | 28.20 | 28.00 | 28.00 | 27.92 | 5,000 |
28 May 2024 | 28.75 | 28.75 | 28.38 | 28.38 | 28.30 | 8,600 |
27 May 2024 | 28.81 | 28.89 | 28.75 | 28.79 | 28.71 | 4,300 |
24 May 2024 | 28.83 | 28.84 | 28.76 | 28.77 | 28.69 | 5,500 |
23 May 2024 | 29.15 | 29.15 | 28.75 | 28.77 | 28.69 | 3,500 |
22 May 2024 | 29.21 | 29.23 | 29.00 | 29.00 | 28.92 | 4,600 |
21 May 2024 | 29.18 | 29.39 | 29.18 | 29.21 | 29.13 | 8,000 |
17 May 2024 | 29.57 | 29.57 | 29.29 | 29.34 | 29.26 | 5,400 |
16 May 2024 | 29.40 | 29.50 | 29.40 | 29.49 | 29.41 | 1,200 |
15 May 2024 | 29.49 | 29.63 | 29.38 | 29.38 | 29.30 | 10,700 |
14 May 2024 | 29.47 | 29.47 | 29.23 | 29.30 | 29.22 | 6,200 |
13 May 2024 | 29.42 | 29.60 | 29.33 | 29.34 | 29.26 | 4,100 |
10 May 2024 | 29.51 | 29.56 | 29.36 | 29.40 | 29.32 | 8,100 |
09 May 2024 | 29.41 | 29.51 | 29.33 | 29.48 | 29.40 | 6,200 |
08 May 2024 | 29.02 | 29.33 | 29.00 | 29.33 | 29.25 | 10,900 |
07 May 2024 | 29.39 | 29.42 | 29.13 | 29.13 | 29.05 | 2,400 |
06 May 2024 | 29.08 | 29.34 | 29.07 | 29.34 | 29.26 | 15,000 |
03 May 2024 | 29.00 | 29.24 | 29.00 | 29.02 | 28.94 | 4,000 |
02 May 2024 | 28.49 | 28.90 | 28.49 | 28.79 | 28.71 | 4,200 |
01 May 2024 | 28.51 | 28.69 | 28.46 | 28.52 | 28.44 | 5,500 |
30 Apr 2024 | 28.55 | 28.60 | 28.48 | 28.48 | 28.40 | 13,700 |
30 Apr 2024 | 0.078 Dividend | |||||
29 Apr 2024 | 28.75 | 28.96 | 28.57 | 28.58 | 28.42 | 8,700 |
26 Apr 2024 | 28.73 | 28.92 | 28.73 | 28.75 | 28.59 | 5,400 |
25 Apr 2024 | 28.72 | 28.76 | 28.50 | 28.73 | 28.57 | 3,500 |
24 Apr 2024 | 28.95 | 29.03 | 28.85 | 28.94 | 28.78 | 5,300 |
23 Apr 2024 | 29.03 | 29.22 | 29.03 | 29.09 | 28.93 | 4,800 |
22 Apr 2024 | 28.71 | 29.00 | 28.71 | 28.97 | 28.81 | 7,500 |
19 Apr 2024 | 28.63 | 28.71 | 28.63 | 28.64 | 28.48 | 3,800 |
18 Apr 2024 | 28.61 | 28.62 | 28.41 | 28.60 | 28.44 | 4,300 |
17 Apr 2024 | 28.85 | 28.96 | 28.48 | 28.48 | 28.32 | 15,500 |
16 Apr 2024 | 28.88 | 28.92 | 28.68 | 28.85 | 28.69 | 2,800 |
15 Apr 2024 | 29.48 | 29.52 | 28.93 | 28.93 | 28.77 | 5,100 |
12 Apr 2024 | 29.47 | 29.50 | 29.03 | 29.29 | 29.13 | 7,000 |
11 Apr 2024 | 29.78 | 29.80 | 29.62 | 29.62 | 29.46 | 7,000 |
10 Apr 2024 | 30.08 | 30.08 | 29.55 | 29.65 | 29.49 | 6,000 |
09 Apr 2024 | 29.95 | 30.43 | 29.95 | 30.43 | 30.26 | 9,100 |
08 Apr 2024 | 29.87 | 29.93 | 29.76 | 29.91 | 29.75 | 10,900 |
05 Apr 2024 | 29.51 | 29.84 | 29.51 | 29.79 | 29.63 | 3,400 |
04 Apr 2024 | 29.67 | 29.82 | 29.48 | 29.51 | 29.35 | 4,900 |
03 Apr 2024 | 29.76 | 29.85 | 29.59 | 29.59 | 29.43 | 4,700 |
02 Apr 2024 | 30.05 | 30.05 | 29.76 | 29.78 | 29.62 | 10,100 |
01 Apr 2024 | 30.38 | 30.44 | 30.17 | 30.20 | 30.03 | 5,600 |
28 Mar 2024 | 30.40 | 30.58 | 30.40 | 30.47 | 30.30 | 4,700 |
27 Mar 2024 | 30.06 | 30.43 | 30.06 | 30.43 | 30.26 | 2,100 |
26 Mar 2024 | 30.05 | 30.20 | 30.01 | 30.01 | 29.85 | 2,300 |
25 Mar 2024 | 30.17 | 30.28 | 30.11 | 30.11 | 29.94 | 4,100 |
22 Mar 2024 | 30.64 | 30.76 | 30.21 | 30.21 | 30.04 | 3,700 |
21 Mar 2024 | 30.57 | 30.73 | 30.57 | 30.67 | 30.50 | 4,000 |
20 Mar 2024 | 30.21 | 30.48 | 30.21 | 30.48 | 30.31 | 1,800 |
19 Mar 2024 | 30.20 | 30.33 | 30.18 | 30.22 | 30.05 | 4,600 |
18 Mar 2024 | 30.00 | 30.18 | 30.00 | 30.17 | 30.00 | 3,700 |
15 Mar 2024 | 29.84 | 30.04 | 29.84 | 29.96 | 29.80 | 4,300 |
15 Mar 2024 | 0.078 Dividend | |||||
14 Mar 2024 | 30.04 | 30.04 | 29.78 | 30.00 | 29.76 | 4,400 |
13 Mar 2024 | 30.15 | 30.27 | 30.02 | 30.02 | 29.78 | 4,600 |
12 Mar 2024 | 30.30 | 30.31 | 30.15 | 30.20 | 29.96 | 7,700 |
11 Mar 2024 | 30.30 | 30.30 | 30.19 | 30.24 | 30.00 | 6,900 |
08 Mar 2024 | 30.40 | 30.48 | 30.32 | 30.36 | 30.12 | 5,600 |
07 Mar 2024 | 30.08 | 30.33 | 30.08 | 30.32 | 30.08 | 6,600 |
06 Mar 2024 | 30.13 | 30.18 | 30.00 | 30.00 | 29.76 | 6,000 |
05 Mar 2024 | 30.25 | 30.30 | 30.00 | 30.05 | 29.81 | 8,200 |
04 Mar 2024 | 30.26 | 30.32 | 30.08 | 30.32 | 30.08 | 9,800 |
01 Mar 2024 | 29.79 | 30.25 | 29.79 | 30.25 | 30.01 | 4,100 |
29 Feb 2024 | 30.05 | 30.09 | 29.80 | 29.83 | 29.59 | 5,600 |
29 Feb 2024 | 0.078 Dividend | |||||
28 Feb 2024 | 30.10 | 30.26 | 30.10 | 30.10 | 29.78 | 12,700 |
27 Feb 2024 | 30.21 | 30.32 | 30.20 | 30.22 | 29.90 | 6,800 |
26 Feb 2024 | 30.47 | 30.55 | 30.28 | 30.32 | 30.00 | 12,700 |
23 Feb 2024 | 30.68 | 30.75 | 30.65 | 30.65 | 30.32 | 10,700 |
22 Feb 2024 | 30.83 | 30.88 | 30.66 | 30.77 | 30.44 | 4,600 |
21 Feb 2024 | 30.63 | 30.83 | 30.63 | 30.76 | 30.43 | 11,800 |
20 Feb 2024 | 30.72 | 30.85 | 30.65 | 30.71 | 30.38 | 11,300 |
16 Feb 2024 | 30.75 | 30.90 | 30.69 | 30.83 | 30.50 | 3,200 |
15 Feb 2024 | 30.71 | 30.97 | 30.71 | 30.93 | 30.60 | 15,800 |
14 Feb 2024 | 30.15 | 30.61 | 30.15 | 30.60 | 30.27 | 8,300 |
13 Feb 2024 | 30.24 | 30.30 | 29.88 | 30.04 | 29.72 | 11,400 |
12 Feb 2024 | 30.61 | 30.81 | 30.55 | 30.76 | 30.43 | 9,900 |
09 Feb 2024 | 30.41 | 30.64 | 30.40 | 30.61 | 30.28 | 7,900 |
08 Feb 2024 | 30.17 | 30.50 | 30.03 | 30.44 | 30.12 | 6,700 |
07 Feb 2024 | 30.07 | 30.33 | 30.00 | 30.19 | 29.87 | 13,200 |
06 Feb 2024 | 29.99 | 30.10 | 29.95 | 30.09 | 29.77 | 8,700 |
05 Feb 2024 | 30.29 | 30.29 | 30.02 | 30.07 | 29.75 | 10,100 |
02 Feb 2024 | 30.41 | 30.55 | 30.26 | 30.49 | 30.17 | 8,800 |
01 Feb 2024 | 30.30 | 30.63 | 30.17 | 30.59 | 30.26 | 5,100 |
31 Jan 2024 | 30.65 | 30.65 | 30.35 | 30.35 | 30.03 | 8,200 |
31 Jan 2024 | 0.078 Dividend | |||||
30 Jan 2024 | 30.83 | 30.84 | 30.65 | 30.66 | 30.26 | 7,500 |
29 Jan 2024 | 30.53 | 30.84 | 30.42 | 30.84 | 30.43 | 12,200 |
26 Jan 2024 | 30.35 | 30.55 | 30.35 | 30.51 | 30.11 | 10,800 |
25 Jan 2024 | 30.60 | 30.64 | 30.35 | 30.35 | 29.95 | 29,300 |
24 Jan 2024 | 30.90 | 30.96 | 30.50 | 30.50 | 30.10 | 7,300 |
23 Jan 2024 | 30.77 | 30.84 | 30.67 | 30.75 | 30.35 | 6,900 |
22 Jan 2024 | 30.50 | 30.78 | 30.47 | 30.74 | 30.34 | 11,500 |
19 Jan 2024 | 30.09 | 30.50 | 30.09 | 30.50 | 30.10 | 5,600 |
18 Jan 2024 | 29.66 | 29.84 | 29.50 | 29.71 | 29.32 | 7,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |