Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 30.70 | 30.71 | 30.70 | 30.70 | 30.70 | 29,131 |
01 Jul 2024 | 30.71 | 30.71 | 30.70 | 30.70 | 30.70 | 799,900 |
01 Jul 2024 | 0.148 Dividend | |||||
28 Jun 2024 | 30.84 | 30.85 | 30.83 | 30.85 | 30.70 | 1,809,200 |
27 Jun 2024 | 30.82 | 30.83 | 30.81 | 30.83 | 30.68 | 803,200 |
26 Jun 2024 | 30.83 | 30.83 | 30.81 | 30.81 | 30.66 | 487,800 |
25 Jun 2024 | 30.83 | 30.83 | 30.81 | 30.82 | 30.67 | 500,800 |
24 Jun 2024 | 30.81 | 30.82 | 30.80 | 30.81 | 30.66 | 468,200 |
21 Jun 2024 | 30.80 | 30.81 | 30.80 | 30.81 | 30.66 | 314,900 |
20 Jun 2024 | 30.80 | 30.80 | 30.79 | 30.80 | 30.65 | 606,300 |
18 Jun 2024 | 30.79 | 30.79 | 30.78 | 30.79 | 30.64 | 539,400 |
17 Jun 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 30.63 | 635,000 |
14 Jun 2024 | 30.78 | 30.78 | 30.76 | 30.77 | 30.62 | 1,527,900 |
13 Jun 2024 | 30.76 | 30.77 | 30.76 | 30.76 | 30.61 | 207,500 |
12 Jun 2024 | 30.76 | 30.79 | 30.75 | 30.75 | 30.60 | 743,700 |
11 Jun 2024 | 30.76 | 30.77 | 30.76 | 30.76 | 30.61 | 376,400 |
10 Jun 2024 | 30.77 | 30.77 | 30.75 | 30.76 | 30.61 | 542,700 |
07 Jun 2024 | 30.75 | 30.76 | 30.75 | 30.76 | 30.61 | 505,800 |
06 Jun 2024 | 30.76 | 30.76 | 30.74 | 30.75 | 30.60 | 400,800 |
05 Jun 2024 | 30.73 | 30.75 | 30.73 | 30.75 | 30.60 | 906,200 |
04 Jun 2024 | 30.73 | 30.73 | 30.72 | 30.73 | 30.58 | 361,100 |
03 Jun 2024 | 30.73 | 30.74 | 30.72 | 30.73 | 30.58 | 529,400 |
03 Jun 2024 | 0.155 Dividend | |||||
31 May 2024 | 30.87 | 30.88 | 30.86 | 30.88 | 30.58 | 503,800 |
30 May 2024 | 30.87 | 30.87 | 30.85 | 30.86 | 30.56 | 355,900 |
29 May 2024 | 30.86 | 30.86 | 30.84 | 30.85 | 30.55 | 439,000 |
28 May 2024 | 30.85 | 30.86 | 30.84 | 30.85 | 30.55 | 433,400 |
24 May 2024 | 30.84 | 30.85 | 30.83 | 30.84 | 30.54 | 700,200 |
23 May 2024 | 30.83 | 30.83 | 30.82 | 30.83 | 30.53 | 703,400 |
22 May 2024 | 30.82 | 30.82 | 30.81 | 30.81 | 30.51 | 960,300 |
21 May 2024 | 30.81 | 30.82 | 30.80 | 30.82 | 30.52 | 1,512,800 |
20 May 2024 | 30.80 | 30.81 | 30.79 | 30.79 | 30.49 | 413,300 |
17 May 2024 | 30.80 | 30.80 | 30.79 | 30.80 | 30.50 | 301,500 |
16 May 2024 | 30.79 | 30.80 | 30.78 | 30.79 | 30.49 | 262,300 |
15 May 2024 | 30.78 | 30.79 | 30.77 | 30.79 | 30.49 | 367,400 |
14 May 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 30.48 | 217,800 |
13 May 2024 | 30.77 | 30.77 | 30.76 | 30.77 | 30.47 | 323,200 |
10 May 2024 | 30.77 | 30.77 | 30.76 | 30.76 | 30.46 | 370,400 |
09 May 2024 | 30.76 | 30.77 | 30.75 | 30.76 | 30.46 | 681,000 |
08 May 2024 | 30.75 | 30.76 | 30.73 | 30.75 | 30.45 | 493,700 |
07 May 2024 | 30.75 | 30.75 | 30.74 | 30.75 | 30.45 | 644,400 |
06 May 2024 | 30.75 | 30.75 | 30.73 | 30.75 | 30.45 | 446,400 |
03 May 2024 | 30.74 | 30.75 | 30.72 | 30.73 | 30.43 | 523,100 |
02 May 2024 | 30.72 | 30.73 | 30.71 | 30.73 | 30.43 | 577,400 |
01 May 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 30.40 | 942,200 |
01 May 2024 | 0.148 Dividend | |||||
30 Apr 2024 | 30.84 | 30.85 | 30.83 | 30.85 | 30.40 | 342,000 |
29 Apr 2024 | 30.85 | 30.85 | 30.83 | 30.83 | 30.38 | 343,200 |
26 Apr 2024 | 30.83 | 30.84 | 30.82 | 30.83 | 30.38 | 270,900 |
25 Apr 2024 | 30.82 | 30.83 | 30.80 | 30.82 | 30.37 | 632,100 |
24 Apr 2024 | 30.81 | 30.82 | 30.80 | 30.81 | 30.36 | 591,100 |
23 Apr 2024 | 30.82 | 30.82 | 30.80 | 30.81 | 30.36 | 417,400 |
22 Apr 2024 | 30.81 | 30.81 | 30.79 | 30.81 | 30.36 | 502,200 |
19 Apr 2024 | 30.80 | 30.81 | 30.79 | 30.81 | 30.36 | 1,035,000 |
18 Apr 2024 | 30.79 | 30.80 | 30.78 | 30.80 | 30.35 | 587,700 |
17 Apr 2024 | 30.79 | 30.79 | 30.76 | 30.77 | 30.32 | 413,300 |
16 Apr 2024 | 30.75 | 30.77 | 30.75 | 30.77 | 30.32 | 843,100 |
15 Apr 2024 | 30.78 | 30.78 | 30.76 | 30.77 | 30.32 | 438,600 |
12 Apr 2024 | 30.77 | 30.77 | 30.76 | 30.77 | 30.32 | 444,700 |
11 Apr 2024 | 30.77 | 30.77 | 30.75 | 30.76 | 30.31 | 581,400 |
10 Apr 2024 | 30.74 | 30.75 | 30.73 | 30.75 | 30.30 | 428,300 |
09 Apr 2024 | 30.75 | 30.75 | 30.73 | 30.74 | 30.29 | 290,800 |
08 Apr 2024 | 30.72 | 30.74 | 30.72 | 30.74 | 30.29 | 303,900 |
05 Apr 2024 | 30.74 | 30.74 | 30.72 | 30.73 | 30.28 | 381,200 |
04 Apr 2024 | 30.71 | 30.72 | 30.70 | 30.72 | 30.27 | 1,064,500 |
03 Apr 2024 | 30.71 | 30.71 | 30.69 | 30.69 | 30.24 | 1,023,500 |
02 Apr 2024 | 30.70 | 30.71 | 30.68 | 30.69 | 30.24 | 572,200 |
01 Apr 2024 | 30.70 | 30.70 | 30.69 | 30.70 | 30.25 | 486,800 |
01 Apr 2024 | 0.153 Dividend | |||||
28 Mar 2024 | 30.83 | 30.86 | 30.82 | 30.83 | 30.23 | 1,757,400 |
27 Mar 2024 | 30.82 | 30.83 | 30.82 | 30.82 | 30.22 | 508,900 |
26 Mar 2024 | 30.80 | 30.82 | 30.80 | 30.80 | 30.20 | 436,300 |
25 Mar 2024 | 30.80 | 30.81 | 30.80 | 30.81 | 30.21 | 461,300 |
22 Mar 2024 | 30.81 | 30.81 | 30.79 | 30.79 | 30.19 | 488,400 |
21 Mar 2024 | 30.77 | 30.80 | 30.77 | 30.79 | 30.19 | 546,800 |
20 Mar 2024 | 30.79 | 30.79 | 30.77 | 30.77 | 30.17 | 347,000 |
19 Mar 2024 | 30.79 | 30.79 | 30.77 | 30.77 | 30.17 | 407,900 |
18 Mar 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 30.18 | 421,100 |
15 Mar 2024 | 30.75 | 30.77 | 30.75 | 30.76 | 30.16 | 231,300 |
14 Mar 2024 | 30.75 | 30.76 | 30.75 | 30.75 | 30.15 | 379,600 |
13 Mar 2024 | 30.75 | 30.75 | 30.74 | 30.74 | 30.14 | 388,700 |
12 Mar 2024 | 30.73 | 30.74 | 30.73 | 30.74 | 30.14 | 343,000 |
11 Mar 2024 | 30.73 | 30.74 | 30.73 | 30.74 | 30.14 | 298,200 |
08 Mar 2024 | 30.72 | 30.73 | 30.72 | 30.72 | 30.12 | 404,500 |
07 Mar 2024 | 30.73 | 30.73 | 30.71 | 30.71 | 30.11 | 293,400 |
06 Mar 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 30.10 | 630,200 |
05 Mar 2024 | 30.71 | 30.71 | 30.69 | 30.70 | 30.10 | 604,500 |
04 Mar 2024 | 30.68 | 30.69 | 30.68 | 30.69 | 30.09 | 498,800 |
01 Mar 2024 | 30.69 | 30.70 | 30.67 | 30.67 | 30.07 | 1,487,900 |
01 Mar 2024 | 0.143 Dividend | |||||
29 Feb 2024 | 30.82 | 30.83 | 30.81 | 30.81 | 30.07 | 547,900 |
28 Feb 2024 | 30.82 | 30.82 | 30.80 | 30.81 | 30.07 | 342,800 |
27 Feb 2024 | 30.81 | 30.81 | 30.80 | 30.80 | 30.06 | 447,400 |
26 Feb 2024 | 30.78 | 30.80 | 30.78 | 30.80 | 30.06 | 349,800 |
23 Feb 2024 | 30.78 | 30.79 | 30.78 | 30.79 | 30.05 | 400,300 |
22 Feb 2024 | 30.78 | 30.78 | 30.77 | 30.78 | 30.04 | 337,600 |
21 Feb 2024 | 30.75 | 30.77 | 30.75 | 30.77 | 30.03 | 564,200 |
20 Feb 2024 | 30.76 | 30.76 | 30.74 | 30.75 | 30.01 | 479,800 |
16 Feb 2024 | 30.74 | 30.74 | 30.73 | 30.74 | 30.00 | 437,300 |
15 Feb 2024 | 30.71 | 30.74 | 30.71 | 30.72 | 29.98 | 488,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |