Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 200 |
27 Jun 2024 | 0.14 Dividend | |||||
26 Jun 2024 | 29.23 | 29.29 | 29.14 | 29.29 | 29.15 | 6,800 |
25 Jun 2024 | 29.38 | 29.46 | 29.35 | 29.46 | 29.32 | 3,000 |
24 Jun 2024 | 29.58 | 29.58 | 29.54 | 29.54 | 29.40 | 200 |
21 Jun 2024 | 29.37 | 29.58 | 29.37 | 29.58 | 29.44 | 600 |
20 Jun 2024 | 29.60 | 29.75 | 29.53 | 29.65 | 29.51 | 1,200 |
18 Jun 2024 | 29.73 | 29.82 | 29.69 | 29.82 | 29.68 | 1,000 |
17 Jun 2024 | 29.38 | 29.80 | 29.38 | 29.80 | 29.65 | 1,200 |
14 Jun 2024 | 29.34 | 29.55 | 29.34 | 29.46 | 29.32 | 1,800 |
13 Jun 2024 | 29.45 | 29.65 | 29.41 | 29.65 | 29.51 | 1,100 |
12 Jun 2024 | 29.84 | 29.92 | 29.80 | 29.83 | 29.68 | 3,000 |
11 Jun 2024 | 29.57 | 29.61 | 29.57 | 29.61 | 29.47 | 200 |
10 Jun 2024 | 29.64 | 29.78 | 29.64 | 29.78 | 29.64 | 600 |
07 Jun 2024 | 29.66 | 29.70 | 29.62 | 29.70 | 29.56 | 1,100 |
06 Jun 2024 | 29.69 | 29.73 | 29.69 | 29.72 | 29.58 | 1,700 |
05 Jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.65 | 100 |
04 Jun 2024 | 29.59 | 29.70 | 29.59 | 29.70 | 29.56 | 300 |
03 Jun 2024 | 29.51 | 29.79 | 29.51 | 29.79 | 29.65 | 500 |
31 May 2024 | 29.85 | 30.07 | 29.61 | 30.07 | 29.92 | 4,400 |
30 May 2024 | 29.78 | 30.03 | 29.70 | 29.73 | 29.59 | 4,000 |
29 May 2024 | 29.51 | 29.52 | 29.51 | 29.52 | 29.38 | 300 |
28 May 2024 | 29.65 | 29.68 | 29.65 | 29.68 | 29.54 | 300 |
24 May 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.80 | 100 |
23 May 2024 | 30.01 | 30.01 | 29.82 | 29.82 | 29.67 | 300 |
22 May 2024 | 30.11 | 30.21 | 30.04 | 30.04 | 29.90 | 600 |
21 May 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.07 | 100 |
20 May 2024 | 30.09 | 30.10 | 30.09 | 30.10 | 29.96 | 1,000 |
17 May 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.95 | 100 |
16 May 2024 | 30.16 | 30.16 | 30.05 | 30.12 | 29.97 | 1,200 |
15 May 2024 | 30.05 | 30.16 | 30.05 | 30.16 | 30.01 | 300 |
14 May 2024 | 29.78 | 29.94 | 29.72 | 29.94 | 29.80 | 14,800 |
13 May 2024 | 29.96 | 29.96 | 29.77 | 29.77 | 29.63 | 500 |
10 May 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.72 | 100 |
09 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.54 | 100 |
08 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.32 | 100 |
07 May 2024 | 29.19 | 29.52 | 29.19 | 29.36 | 29.22 | 4,600 |
06 May 2024 | 29.16 | 29.23 | 29.16 | 29.23 | 29.09 | 600 |
03 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | 100 |
02 May 2024 | 28.86 | 28.89 | 28.86 | 28.89 | 28.75 | 1,600 |
01 May 2024 | 28.78 | 28.80 | 28.69 | 28.76 | 28.63 | 4,200 |
30 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.77 | 200 |
29 Apr 2024 | 29.07 | 29.17 | 29.07 | 29.17 | 29.03 | 300 |
26 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.92 | 100 |
25 Apr 2024 | 28.83 | 29.05 | 28.83 | 29.05 | 28.92 | 3,000 |
24 Apr 2024 | 29.10 | 29.15 | 29.10 | 29.15 | 29.01 | 2,100 |
23 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.91 | 100 |
22 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.75 | 100 |
19 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.55 | 100 |
18 Apr 2024 | 28.75 | 28.75 | 28.69 | 28.69 | 28.56 | 800 |
17 Apr 2024 | 28.82 | 28.86 | 28.71 | 28.86 | 28.73 | 2,300 |
16 Apr 2024 | 29.12 | 29.12 | 28.93 | 29.08 | 28.94 | 5,900 |
15 Apr 2024 | 29.18 | 29.23 | 29.12 | 29.23 | 29.09 | 1,000 |
12 Apr 2024 | 29.72 | 29.72 | 29.45 | 29.50 | 29.36 | 400 |
11 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.76 | 100 |
10 Apr 2024 | 29.80 | 29.94 | 29.71 | 29.94 | 29.80 | 1,300 |
09 Apr 2024 | 30.07 | 30.22 | 30.07 | 30.22 | 30.08 | 300 |
08 Apr 2024 | 30.24 | 30.42 | 30.24 | 30.26 | 30.12 | 1,200 |
05 Apr 2024 | 30.09 | 30.33 | 30.09 | 30.29 | 30.14 | 1,600 |
04 Apr 2024 | 30.56 | 30.56 | 30.13 | 30.13 | 29.99 | 2,400 |
03 Apr 2024 | 30.23 | 30.40 | 30.22 | 30.32 | 30.17 | 2,000 |
02 Apr 2024 | 30.20 | 30.26 | 30.20 | 30.26 | 30.11 | 700 |
01 Apr 2024 | 30.40 | 30.43 | 30.31 | 30.43 | 30.28 | 4,200 |
28 Mar 2024 | 30.50 | 30.66 | 30.50 | 30.65 | 30.51 | 5,000 |
27 Mar 2024 | 30.34 | 30.47 | 30.34 | 30.47 | 30.32 | 100 |
26 Mar 2024 | 30.20 | 30.25 | 30.19 | 30.19 | 30.05 | 400 |
26 Mar 2024 | 0.123 Dividend | |||||
25 Mar 2024 | 30.39 | 30.39 | 30.36 | 30.36 | 30.09 | 200 |
22 Mar 2024 | 30.48 | 30.49 | 30.36 | 30.36 | 30.09 | 1,100 |
21 Mar 2024 | 30.53 | 30.59 | 30.47 | 30.59 | 30.33 | 2,800 |
20 Mar 2024 | 30.26 | 30.43 | 30.26 | 30.43 | 30.16 | 300 |
19 Mar 2024 | 30.07 | 30.13 | 30.02 | 30.13 | 29.87 | 4,000 |
18 Mar 2024 | 29.96 | 30.05 | 29.90 | 30.05 | 29.79 | 3,300 |
15 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | 100 |
14 Mar 2024 | 29.96 | 29.97 | 29.93 | 29.95 | 29.68 | 2,200 |
13 Mar 2024 | 30.12 | 30.12 | 30.07 | 30.12 | 29.85 | 1,300 |
12 Mar 2024 | 30.00 | 30.01 | 30.00 | 30.01 | 29.75 | 200 |
11 Mar 2024 | 29.74 | 29.89 | 29.74 | 29.89 | 29.62 | 700 |
08 Mar 2024 | 29.88 | 29.93 | 29.71 | 29.81 | 29.55 | 4,900 |
07 Mar 2024 | 29.90 | 29.98 | 29.87 | 29.98 | 29.72 | 500 |
06 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.52 | 100 |
05 Mar 2024 | 29.78 | 29.78 | 29.67 | 29.67 | 29.41 | 4,400 |
04 Mar 2024 | 29.73 | 29.73 | 29.69 | 29.69 | 29.42 | 400 |
01 Mar 2024 | 29.44 | 29.54 | 29.43 | 29.54 | 29.28 | 900 |
29 Feb 2024 | 29.36 | 29.44 | 29.36 | 29.44 | 29.18 | 600 |
28 Feb 2024 | 29.39 | 29.41 | 29.17 | 29.30 | 29.04 | 14,000 |
27 Feb 2024 | 29.25 | 29.25 | 29.16 | 29.20 | 28.94 | 1,100 |
26 Feb 2024 | 29.24 | 29.24 | 29.09 | 29.16 | 28.90 | 1,100 |
23 Feb 2024 | 29.14 | 29.20 | 29.14 | 29.20 | 28.94 | 4,000 |
22 Feb 2024 | 28.98 | 29.03 | 28.94 | 29.03 | 28.78 | 2,300 |
21 Feb 2024 | 28.71 | 28.71 | 28.70 | 28.70 | 28.45 | 1,100 |
20 Feb 2024 | 28.63 | 28.68 | 28.62 | 28.68 | 28.43 | 1,200 |
16 Feb 2024 | 28.76 | 28.86 | 28.76 | 28.78 | 28.53 | 12,100 |
15 Feb 2024 | 28.76 | 28.85 | 28.76 | 28.85 | 28.59 | 1,700 |
14 Feb 2024 | 28.33 | 28.47 | 28.27 | 28.47 | 28.21 | 2,500 |
13 Feb 2024 | 28.32 | 28.32 | 28.20 | 28.22 | 27.98 | 400 |
12 Feb 2024 | 28.46 | 28.68 | 28.46 | 28.64 | 28.39 | 4,700 |
09 Feb 2024 | 28.36 | 28.48 | 28.27 | 28.48 | 28.23 | 4,800 |
08 Feb 2024 | 28.31 | 28.38 | 28.28 | 28.37 | 28.12 | 1,200 |
07 Feb 2024 | 28.37 | 28.50 | 28.37 | 28.50 | 28.25 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |