Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 30.37 | 30.90 | 30.53 | 30.78 | 30.78 | 7,731 |
01 Jul 2024 | 31.50 | 31.73 | 30.46 | 30.76 | 30.76 | 29,200 |
28 Jun 2024 | 30.00 | 31.92 | 29.91 | 31.54 | 31.54 | 94,900 |
27 Jun 2024 | 29.40 | 30.00 | 29.40 | 29.95 | 29.95 | 10,300 |
26 Jun 2024 | 28.57 | 29.90 | 28.57 | 29.22 | 29.22 | 12,800 |
25 Jun 2024 | 29.03 | 29.51 | 28.80 | 29.09 | 29.09 | 8,800 |
24 Jun 2024 | 29.48 | 29.66 | 28.55 | 29.53 | 29.53 | 14,500 |
24 Jun 2024 | 0.24 Dividend | |||||
21 Jun 2024 | 29.52 | 29.57 | 29.11 | 29.48 | 29.24 | 35,600 |
20 Jun 2024 | 29.02 | 30.00 | 29.00 | 29.51 | 29.27 | 29,000 |
18 Jun 2024 | 29.01 | 29.65 | 29.01 | 29.39 | 29.15 | 15,100 |
17 Jun 2024 | 28.41 | 28.94 | 27.99 | 28.91 | 28.67 | 16,500 |
14 Jun 2024 | 28.00 | 29.25 | 28.00 | 28.47 | 28.24 | 16,000 |
13 Jun 2024 | 29.45 | 29.50 | 28.47 | 28.82 | 28.59 | 14,500 |
12 Jun 2024 | 29.53 | 30.10 | 29.05 | 29.40 | 29.16 | 20,500 |
11 Jun 2024 | 28.49 | 28.88 | 28.49 | 28.74 | 28.51 | 8,400 |
10 Jun 2024 | 28.15 | 28.71 | 28.15 | 28.49 | 28.26 | 8,500 |
07 Jun 2024 | 28.22 | 29.09 | 28.22 | 28.72 | 28.49 | 18,600 |
06 Jun 2024 | 28.60 | 29.10 | 28.46 | 28.57 | 28.34 | 6,200 |
05 Jun 2024 | 28.36 | 29.28 | 28.13 | 28.90 | 28.66 | 24,300 |
04 Jun 2024 | 29.08 | 29.08 | 28.15 | 28.68 | 28.45 | 13,400 |
03 Jun 2024 | 29.20 | 29.20 | 28.37 | 28.97 | 28.73 | 25,900 |
31 May 2024 | 29.14 | 29.50 | 29.10 | 29.16 | 28.92 | 10,000 |
30 May 2024 | 28.40 | 29.02 | 28.39 | 28.91 | 28.67 | 8,900 |
29 May 2024 | 28.35 | 28.35 | 27.01 | 28.16 | 27.93 | 12,800 |
28 May 2024 | 29.29 | 29.35 | 28.42 | 28.42 | 28.19 | 16,500 |
24 May 2024 | 29.49 | 29.49 | 29.25 | 29.47 | 29.23 | 9,400 |
23 May 2024 | 30.00 | 30.00 | 29.16 | 29.31 | 29.07 | 22,200 |
22 May 2024 | 29.52 | 30.21 | 29.52 | 29.89 | 29.65 | 16,500 |
21 May 2024 | 29.31 | 30.28 | 29.31 | 29.67 | 29.43 | 3,600 |
20 May 2024 | 29.02 | 30.48 | 29.02 | 29.68 | 29.44 | 10,800 |
17 May 2024 | 30.50 | 30.67 | 30.01 | 30.23 | 29.98 | 9,300 |
16 May 2024 | 29.43 | 30.27 | 29.43 | 30.13 | 29.88 | 16,900 |
15 May 2024 | 30.10 | 30.44 | 29.40 | 30.10 | 29.85 | 33,800 |
14 May 2024 | 30.06 | 30.28 | 29.85 | 30.10 | 29.85 | 7,900 |
13 May 2024 | 30.25 | 30.48 | 29.90 | 29.93 | 29.69 | 8,600 |
10 May 2024 | 30.31 | 30.36 | 29.84 | 29.97 | 29.73 | 5,900 |
09 May 2024 | 29.90 | 30.25 | 29.00 | 30.13 | 29.88 | 31,200 |
08 May 2024 | 29.48 | 30.35 | 29.48 | 30.35 | 30.10 | 26,200 |
07 May 2024 | 30.01 | 30.96 | 29.50 | 29.52 | 29.28 | 9,700 |
06 May 2024 | 30.28 | 30.62 | 29.73 | 30.29 | 30.04 | 13,500 |
03 May 2024 | 30.00 | 30.53 | 30.00 | 30.28 | 30.03 | 9,400 |
02 May 2024 | 29.50 | 30.18 | 29.30 | 29.77 | 29.53 | 14,600 |
01 May 2024 | 28.60 | 29.64 | 28.60 | 29.03 | 28.79 | 19,800 |
30 Apr 2024 | 29.00 | 29.00 | 28.61 | 28.73 | 28.50 | 8,200 |
29 Apr 2024 | 29.59 | 29.70 | 29.27 | 29.61 | 29.37 | 9,800 |
26 Apr 2024 | 29.85 | 29.94 | 29.51 | 29.74 | 29.50 | 10,500 |
25 Apr 2024 | 29.49 | 29.49 | 28.49 | 29.33 | 29.09 | 22,300 |
24 Apr 2024 | 28.98 | 29.79 | 28.95 | 29.59 | 29.35 | 10,500 |
23 Apr 2024 | 29.64 | 29.66 | 28.91 | 29.30 | 29.06 | 13,900 |
22 Apr 2024 | 29.50 | 30.01 | 29.03 | 29.66 | 29.42 | 9,800 |
19 Apr 2024 | 28.11 | 29.53 | 28.11 | 29.53 | 29.29 | 11,900 |
18 Apr 2024 | 28.08 | 28.76 | 27.93 | 28.30 | 28.07 | 23,200 |
17 Apr 2024 | 27.70 | 28.68 | 27.40 | 27.64 | 27.41 | 22,800 |
16 Apr 2024 | 28.35 | 28.50 | 27.63 | 27.72 | 27.49 | 17,400 |
15 Apr 2024 | 28.87 | 29.68 | 28.61 | 28.78 | 28.55 | 11,700 |
12 Apr 2024 | 28.26 | 28.87 | 27.88 | 28.87 | 28.63 | 20,300 |
11 Apr 2024 | 28.80 | 29.13 | 28.56 | 29.10 | 28.86 | 12,900 |
10 Apr 2024 | 28.61 | 29.28 | 28.42 | 28.93 | 28.69 | 31,000 |
09 Apr 2024 | 28.91 | 29.53 | 28.91 | 29.11 | 28.87 | 5,700 |
08 Apr 2024 | 29.02 | 29.60 | 29.02 | 29.33 | 29.09 | 7,100 |
05 Apr 2024 | 29.51 | 29.58 | 29.32 | 29.32 | 29.08 | 4,200 |
04 Apr 2024 | 29.45 | 29.94 | 29.45 | 29.58 | 29.34 | 7,500 |
03 Apr 2024 | 28.76 | 30.00 | 28.65 | 29.50 | 29.26 | 21,500 |
02 Apr 2024 | 29.47 | 29.65 | 28.43 | 29.06 | 28.82 | 21,800 |
01 Apr 2024 | 30.16 | 30.16 | 29.21 | 29.71 | 29.47 | 9,300 |
28 Mar 2024 | 30.24 | 30.55 | 30.00 | 30.36 | 30.11 | 11,600 |
27 Mar 2024 | 30.00 | 30.66 | 29.77 | 30.55 | 30.30 | 17,500 |
26 Mar 2024 | 30.00 | 30.15 | 29.71 | 29.87 | 29.63 | 12,400 |
25 Mar 2024 | 29.99 | 30.45 | 29.70 | 30.32 | 30.07 | 7,700 |
22 Mar 2024 | 31.51 | 31.51 | 30.20 | 30.28 | 30.03 | 9,200 |
22 Mar 2024 | 0.24 Dividend | |||||
21 Mar 2024 | 30.91 | 31.92 | 30.54 | 31.71 | 31.21 | 30,600 |
20 Mar 2024 | 29.61 | 30.96 | 29.50 | 30.64 | 30.16 | 12,300 |
19 Mar 2024 | 30.10 | 30.55 | 29.61 | 29.61 | 29.15 | 7,800 |
18 Mar 2024 | 30.50 | 30.50 | 29.51 | 29.51 | 29.05 | 10,800 |
15 Mar 2024 | 28.53 | 30.74 | 28.53 | 30.44 | 29.96 | 32,900 |
14 Mar 2024 | 29.25 | 30.02 | 28.92 | 29.32 | 28.86 | 24,500 |
13 Mar 2024 | 29.88 | 29.94 | 28.72 | 29.48 | 29.02 | 15,900 |
12 Mar 2024 | 30.15 | 30.35 | 29.43 | 29.65 | 29.19 | 8,000 |
11 Mar 2024 | 30.25 | 30.60 | 29.68 | 30.14 | 29.67 | 9,400 |
08 Mar 2024 | 30.33 | 30.94 | 29.85 | 30.20 | 29.73 | 11,100 |
07 Mar 2024 | 29.31 | 30.33 | 29.31 | 30.05 | 29.58 | 9,600 |
06 Mar 2024 | 30.02 | 30.02 | 29.55 | 29.72 | 29.25 | 8,000 |
05 Mar 2024 | 28.54 | 30.24 | 28.54 | 29.65 | 29.19 | 10,500 |
04 Mar 2024 | 30.01 | 30.01 | 29.00 | 29.78 | 29.31 | 12,000 |
01 Mar 2024 | 28.98 | 29.44 | 28.21 | 29.25 | 28.79 | 11,700 |
29 Feb 2024 | 29.81 | 30.29 | 28.34 | 28.76 | 28.31 | 48,000 |
28 Feb 2024 | 29.08 | 29.74 | 29.00 | 29.21 | 28.75 | 10,100 |
27 Feb 2024 | 29.82 | 29.82 | 29.01 | 29.41 | 28.95 | 22,800 |
26 Feb 2024 | 29.73 | 30.10 | 28.72 | 29.74 | 29.27 | 37,500 |
23 Feb 2024 | 30.02 | 30.35 | 29.91 | 29.91 | 29.44 | 4,900 |
22 Feb 2024 | 29.86 | 29.91 | 29.64 | 29.91 | 29.44 | 8,800 |
21 Feb 2024 | 29.69 | 30.13 | 29.45 | 29.90 | 29.43 | 10,100 |
20 Feb 2024 | 30.23 | 30.50 | 30.03 | 30.05 | 29.58 | 9,000 |
16 Feb 2024 | 30.92 | 31.28 | 30.65 | 30.75 | 30.27 | 19,400 |
15 Feb 2024 | 29.06 | 31.26 | 28.66 | 30.91 | 30.43 | 25,000 |
14 Feb 2024 | 28.73 | 30.12 | 27.78 | 29.48 | 29.02 | 25,800 |
13 Feb 2024 | 29.66 | 30.42 | 28.07 | 28.59 | 28.14 | 31,600 |
12 Feb 2024 | 29.74 | 31.34 | 29.74 | 30.60 | 30.12 | 19,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |