Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 30.34 | 30.42 | 30.25 | 30.36 | 30.36 | 188,700 |
27 Jun 2024 | 30.41 | 30.41 | 30.22 | 30.29 | 30.29 | 294,800 |
27 Jun 2024 | 0.971 Dividend | |||||
26 Jun 2024 | 31.26 | 31.34 | 31.18 | 31.30 | 30.33 | 121,300 |
25 Jun 2024 | 31.59 | 31.59 | 31.39 | 31.48 | 30.50 | 261,800 |
24 Jun 2024 | 31.52 | 31.67 | 31.40 | 31.62 | 30.64 | 236,500 |
21 Jun 2024 | 31.33 | 31.38 | 31.17 | 31.22 | 30.25 | 191,900 |
20 Jun 2024 | 31.45 | 31.56 | 31.41 | 31.52 | 30.54 | 204,700 |
18 Jun 2024 | 31.35 | 31.45 | 31.30 | 31.43 | 30.45 | 164,200 |
17 Jun 2024 | 31.19 | 31.33 | 31.01 | 31.29 | 30.32 | 198,700 |
14 Jun 2024 | 31.24 | 31.25 | 31.04 | 31.15 | 30.18 | 789,000 |
13 Jun 2024 | 31.77 | 31.77 | 31.34 | 31.41 | 30.44 | 233,900 |
12 Jun 2024 | 32.30 | 32.30 | 31.95 | 32.02 | 31.03 | 193,700 |
11 Jun 2024 | 31.79 | 31.80 | 31.55 | 31.77 | 30.78 | 217,400 |
10 Jun 2024 | 32.08 | 32.26 | 32.00 | 32.25 | 31.25 | 158,000 |
07 Jun 2024 | 32.29 | 32.29 | 32.04 | 32.11 | 31.11 | 305,500 |
06 Jun 2024 | 32.40 | 32.56 | 32.37 | 32.56 | 31.55 | 161,400 |
05 Jun 2024 | 32.54 | 32.54 | 32.27 | 32.43 | 31.42 | 374,100 |
04 Jun 2024 | 32.63 | 32.63 | 32.44 | 32.58 | 31.57 | 306,700 |
03 Jun 2024 | 33.14 | 33.14 | 32.80 | 32.98 | 31.96 | 443,000 |
31 May 2024 | 32.84 | 32.91 | 32.65 | 32.91 | 31.89 | 178,100 |
30 May 2024 | 32.56 | 32.64 | 32.44 | 32.58 | 31.57 | 314,100 |
29 May 2024 | 32.64 | 32.64 | 32.36 | 32.40 | 31.39 | 271,100 |
28 May 2024 | 33.10 | 33.10 | 32.89 | 33.02 | 32.00 | 130,100 |
24 May 2024 | 32.58 | 32.73 | 32.58 | 32.71 | 31.70 | 338,700 |
23 May 2024 | 32.87 | 32.87 | 32.31 | 32.38 | 31.38 | 284,600 |
22 May 2024 | 32.80 | 32.80 | 32.51 | 32.61 | 31.60 | 209,600 |
21 May 2024 | 32.97 | 33.07 | 32.93 | 33.04 | 32.02 | 240,500 |
20 May 2024 | 33.07 | 33.08 | 32.94 | 32.98 | 31.96 | 302,300 |
17 May 2024 | 32.76 | 32.90 | 32.69 | 32.88 | 31.86 | 441,100 |
16 May 2024 | 32.81 | 32.84 | 32.71 | 32.76 | 31.74 | 211,000 |
15 May 2024 | 32.88 | 32.92 | 32.64 | 32.92 | 31.90 | 202,900 |
14 May 2024 | 32.74 | 32.78 | 32.63 | 32.76 | 31.74 | 237,100 |
13 May 2024 | 32.51 | 32.58 | 32.44 | 32.50 | 31.49 | 155,900 |
10 May 2024 | 32.52 | 32.59 | 32.42 | 32.47 | 31.46 | 259,600 |
09 May 2024 | 32.13 | 32.33 | 32.09 | 32.33 | 31.33 | 605,700 |
08 May 2024 | 32.02 | 32.10 | 31.92 | 32.10 | 31.10 | 427,100 |
07 May 2024 | 32.19 | 32.22 | 32.07 | 32.13 | 31.13 | 803,000 |
06 May 2024 | 32.17 | 32.23 | 32.13 | 32.19 | 31.19 | 253,800 |
03 May 2024 | 31.94 | 32.02 | 31.75 | 31.95 | 30.96 | 280,300 |
02 May 2024 | 31.61 | 31.75 | 31.44 | 31.70 | 30.72 | 800,000 |
01 May 2024 | 31.43 | 31.62 | 31.22 | 31.30 | 30.33 | 370,000 |
30 Apr 2024 | 31.86 | 31.87 | 31.47 | 31.47 | 30.49 | 211,900 |
29 Apr 2024 | 31.89 | 32.03 | 31.82 | 31.99 | 31.00 | 148,800 |
26 Apr 2024 | 31.80 | 31.85 | 31.65 | 31.82 | 30.83 | 255,800 |
25 Apr 2024 | 31.35 | 31.65 | 31.23 | 31.62 | 30.64 | 425,600 |
24 Apr 2024 | 31.83 | 31.83 | 31.64 | 31.77 | 30.78 | 248,700 |
23 Apr 2024 | 31.67 | 31.86 | 31.59 | 31.81 | 30.82 | 407,800 |
22 Apr 2024 | 31.49 | 31.75 | 31.38 | 31.65 | 30.67 | 246,400 |
19 Apr 2024 | 31.00 | 31.33 | 31.00 | 31.24 | 30.27 | 685,100 |
18 Apr 2024 | 31.18 | 31.27 | 31.01 | 31.08 | 30.12 | 422,500 |
17 Apr 2024 | 31.21 | 31.27 | 31.01 | 31.15 | 30.18 | 468,700 |
16 Apr 2024 | 31.18 | 31.18 | 30.93 | 31.03 | 30.07 | 434,500 |
15 Apr 2024 | 31.94 | 31.94 | 31.43 | 31.50 | 30.53 | 315,800 |
12 Apr 2024 | 31.86 | 31.94 | 31.52 | 31.57 | 30.59 | 434,600 |
11 Apr 2024 | 32.10 | 32.10 | 31.72 | 31.98 | 30.99 | 244,400 |
10 Apr 2024 | 31.91 | 31.97 | 31.68 | 31.86 | 30.87 | 1,030,900 |
09 Apr 2024 | 32.32 | 32.36 | 32.09 | 32.22 | 31.22 | 1,316,500 |
08 Apr 2024 | 32.14 | 32.21 | 32.06 | 32.16 | 31.16 | 160,600 |
05 Apr 2024 | 31.89 | 31.98 | 31.71 | 31.93 | 30.94 | 265,300 |
04 Apr 2024 | 32.25 | 32.25 | 31.81 | 31.85 | 30.86 | 307,000 |
03 Apr 2024 | 31.75 | 32.01 | 31.71 | 31.99 | 31.00 | 307,000 |
02 Apr 2024 | 31.76 | 31.76 | 31.59 | 31.69 | 30.71 | 249,200 |
01 Apr 2024 | 32.00 | 32.00 | 31.64 | 31.71 | 30.73 | 213,900 |
28 Mar 2024 | 32.00 | 32.00 | 31.90 | 31.95 | 30.96 | 199,300 |
27 Mar 2024 | 31.83 | 32.01 | 31.68 | 32.01 | 31.02 | 401,000 |
26 Mar 2024 | 31.74 | 31.83 | 31.72 | 31.73 | 30.75 | 240,100 |
25 Mar 2024 | 31.56 | 31.75 | 31.56 | 31.69 | 30.71 | 382,800 |
22 Mar 2024 | 31.60 | 31.70 | 31.55 | 31.59 | 30.61 | 950,100 |
21 Mar 2024 | 31.81 | 31.81 | 31.67 | 31.69 | 30.71 | 448,000 |
21 Mar 2024 | 0.057 Dividend | |||||
20 Mar 2024 | 31.56 | 31.86 | 31.44 | 31.83 | 30.79 | 317,600 |
19 Mar 2024 | 31.41 | 31.66 | 31.41 | 31.57 | 30.53 | 336,900 |
18 Mar 2024 | 31.60 | 31.60 | 31.39 | 31.47 | 30.44 | 221,600 |
15 Mar 2024 | 31.34 | 31.50 | 31.33 | 31.44 | 30.41 | 420,600 |
14 Mar 2024 | 31.51 | 31.51 | 31.13 | 31.27 | 30.25 | 271,800 |
13 Mar 2024 | 31.32 | 31.44 | 31.28 | 31.38 | 30.35 | 169,500 |
12 Mar 2024 | 31.35 | 31.40 | 31.19 | 31.40 | 30.37 | 291,000 |
11 Mar 2024 | 31.29 | 31.29 | 31.06 | 31.24 | 30.22 | 204,700 |
08 Mar 2024 | 31.67 | 31.68 | 31.47 | 31.52 | 30.49 | 300,200 |
07 Mar 2024 | 31.54 | 31.62 | 31.47 | 31.58 | 30.54 | 533,900 |
06 Mar 2024 | 31.52 | 31.56 | 31.40 | 31.45 | 30.42 | 324,000 |
05 Mar 2024 | 31.07 | 31.19 | 30.99 | 31.07 | 30.05 | 223,100 |
04 Mar 2024 | 31.08 | 31.08 | 30.91 | 30.94 | 29.93 | 233,800 |
01 Mar 2024 | 31.14 | 31.25 | 31.00 | 31.25 | 30.23 | 293,000 |
29 Feb 2024 | 31.08 | 31.09 | 30.85 | 30.96 | 29.95 | 312,600 |
28 Feb 2024 | 30.95 | 30.95 | 30.82 | 30.91 | 29.90 | 240,700 |
27 Feb 2024 | 30.95 | 31.04 | 30.93 | 31.02 | 30.00 | 304,500 |
26 Feb 2024 | 30.97 | 30.97 | 30.82 | 30.88 | 29.87 | 259,600 |
23 Feb 2024 | 31.04 | 31.13 | 30.97 | 31.09 | 30.07 | 491,000 |
22 Feb 2024 | 31.15 | 31.15 | 30.97 | 31.10 | 30.08 | 272,900 |
21 Feb 2024 | 30.89 | 30.89 | 30.71 | 30.89 | 29.88 | 528,000 |
20 Feb 2024 | 30.94 | 30.96 | 30.82 | 30.89 | 29.87 | 417,100 |
16 Feb 2024 | 30.85 | 30.92 | 30.69 | 30.81 | 29.80 | 292,600 |
15 Feb 2024 | 30.55 | 30.81 | 30.44 | 30.80 | 29.79 | 529,800 |
14 Feb 2024 | 30.49 | 30.49 | 30.33 | 30.48 | 29.48 | 297,000 |
13 Feb 2024 | 30.44 | 30.44 | 30.08 | 30.20 | 29.21 | 466,300 |
12 Feb 2024 | 30.60 | 30.77 | 30.53 | 30.70 | 29.69 | 326,300 |
09 Feb 2024 | 30.51 | 30.52 | 30.37 | 30.51 | 29.51 | 482,300 |
08 Feb 2024 | 30.58 | 30.58 | 30.41 | 30.55 | 29.55 | 536,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |