Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 30.39 | 30.50 | 30.39 | 30.50 | 30.50 | 203,246 |
28 Jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
27 Jun 2024 | 30.49 | 30.51 | 30.36 | 30.51 | 30.51 | 13,062 |
26 Jun 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
25 Jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
24 Jun 2024 | 30.25 | 30.72 | 30.25 | 30.72 | 30.72 | 372 |
21 Jun 2024 | 30.46 | 30.46 | 30.42 | 30.42 | 30.42 | 2,243 |
20 Jun 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 154 |
19 Jun 2024 | 30.23 | 30.30 | 30.21 | 30.21 | 30.21 | 2,849 |
18 Jun 2024 | 30.10 | 30.30 | 30.10 | 30.26 | 30.26 | 808 |
17 Jun 2024 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | 6,206 |
14 Jun 2024 | 30.40 | 30.40 | 30.31 | 30.35 | 30.35 | 256 |
13 Jun 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 898 |
12 Jun 2024 | 30.55 | 30.82 | 30.42 | 30.82 | 30.82 | 5,491 |
11 Jun 2024 | 30.75 | 30.83 | 30.50 | 30.50 | 30.50 | 54,525 |
10 Jun 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 436 |
07 Jun 2024 | 31.10 | 31.11 | 31.10 | 31.11 | 31.11 | 423 |
06 Jun 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 320 |
05 Jun 2024 | 31.05 | 31.15 | 30.98 | 30.98 | 30.98 | 3,282 |
04 Jun 2024 | 31.09 | 31.09 | 30.86 | 30.86 | 30.86 | 6,695 |
03 Jun 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 620 |
31 May 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 14 |
30 May 2024 | 30.28 | 30.38 | 30.28 | 30.38 | 30.38 | 1,675 |
29 May 2024 | 30.49 | 30.58 | 30.43 | 30.43 | 30.43 | 327 |
28 May 2024 | 30.98 | 30.98 | 30.76 | 30.76 | 30.76 | 17,103 |
27 May 2024 | 30.78 | 31.00 | 30.78 | 30.98 | 30.98 | 4,449 |
24 May 2024 | 30.92 | 30.92 | 30.70 | 30.90 | 30.90 | 3,800 |
23 May 2024 | 31.32 | 31.37 | 30.96 | 30.96 | 30.96 | 3,112 |
22 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1,228 |
21 May 2024 | 31.52 | 31.73 | 31.52 | 31.56 | 31.56 | 396 |
17 May 2024 | 31.55 | 31.66 | 31.55 | 31.66 | 31.66 | 3,488 |
16 May 2024 | 31.56 | 31.73 | 31.56 | 31.73 | 31.73 | 1,368 |
16 May 2024 | 0.1841 Dividend | |||||
15 May 2024 | 31.52 | 31.82 | 31.52 | 31.82 | 31.63 | 327 |
14 May 2024 | 31.52 | 31.56 | 31.42 | 31.48 | 31.30 | 8,077 |
13 May 2024 | 31.34 | 31.53 | 31.34 | 31.51 | 31.33 | 4,290 |
10 May 2024 | 31.41 | 31.55 | 31.41 | 31.52 | 31.34 | 5,058 |
08 May 2024 | 30.95 | 31.05 | 30.95 | 31.05 | 30.87 | 11,667 |
07 May 2024 | 30.86 | 30.92 | 30.86 | 30.92 | 30.74 | 41 |
06 May 2024 | 30.77 | 30.89 | 30.77 | 30.85 | 30.68 | 1,394 |
03 May 2024 | 30.50 | 30.63 | 30.50 | 30.57 | 30.39 | 1,675 |
02 May 2024 | 30.25 | 30.45 | 30.25 | 30.36 | 30.18 | 3,032 |
30 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.12 | 6,200 |
29 Apr 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.22 | 236 |
26 Apr 2024 | 30.44 | 30.44 | 30.20 | 30.20 | 30.03 | 610 |
25 Apr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.91 | 1,077 |
24 Apr 2024 | 30.04 | 30.08 | 30.00 | 30.00 | 29.83 | 41 |
23 Apr 2024 | 30.18 | 30.40 | 30.16 | 30.40 | 30.22 | 465 |
22 Apr 2024 | 29.97 | 30.05 | 29.97 | 30.05 | 29.88 | 1,828 |
19 Apr 2024 | 29.59 | 29.59 | 29.52 | 29.52 | 29.35 | 960 |
18 Apr 2024 | 29.46 | 29.52 | 29.45 | 29.52 | 29.35 | 53,026 |
17 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.04 | - |
16 Apr 2024 | 29.56 | 29.56 | 29.15 | 29.21 | 29.04 | 1,190 |
15 Apr 2024 | 29.98 | 29.98 | 29.70 | 29.75 | 29.58 | 453 |
12 Apr 2024 | 29.92 | 30.03 | 29.88 | 29.89 | 29.72 | 4,814 |
11 Apr 2024 | 30.13 | 30.17 | 29.92 | 29.92 | 29.75 | 3,524 |
10 Apr 2024 | 30.69 | 30.77 | 29.99 | 30.06 | 29.88 | 18,620 |
09 Apr 2024 | 30.52 | 30.64 | 30.52 | 30.55 | 30.37 | 1,706 |
08 Apr 2024 | 30.36 | 30.47 | 30.28 | 30.47 | 30.29 | 2,429 |
05 Apr 2024 | 30.40 | 30.40 | 30.27 | 30.27 | 30.09 | 1,711 |
04 Apr 2024 | 30.50 | 30.61 | 30.50 | 30.61 | 30.43 | 1,991 |
03 Apr 2024 | 30.50 | 30.54 | 30.50 | 30.54 | 30.36 | 1,137 |
02 Apr 2024 | 31.22 | 31.22 | 30.31 | 30.48 | 30.30 | 12,116 |
28 Mar 2024 | 30.61 | 30.72 | 30.52 | 30.69 | 30.51 | 54,826 |
27 Mar 2024 | 30.22 | 30.43 | 30.18 | 30.31 | 30.13 | 8,934 |
26 Mar 2024 | 30.25 | 30.34 | 30.17 | 30.18 | 30.01 | 63,257 |
25 Mar 2024 | 30.32 | 30.40 | 30.26 | 30.40 | 30.22 | 15,656 |
22 Mar 2024 | 30.38 | 30.46 | 30.37 | 30.37 | 30.19 | 1,017 |
21 Mar 2024 | 30.72 | 30.72 | 30.47 | 30.51 | 30.34 | 2,283 |
20 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.06 | 945 |
19 Mar 2024 | 30.09 | 30.25 | 30.09 | 30.25 | 30.07 | 6,656 |
18 Mar 2024 | 30.13 | 30.30 | 30.08 | 30.30 | 30.12 | 5,288 |
15 Mar 2024 | 30.32 | 30.32 | 30.18 | 30.19 | 30.02 | 7,963 |
14 Mar 2024 | 30.48 | 30.48 | 30.07 | 30.10 | 29.93 | 4,021 |
13 Mar 2024 | 30.35 | 30.59 | 30.35 | 30.59 | 30.42 | 920 |
12 Mar 2024 | 30.47 | 30.58 | 30.44 | 30.44 | 30.26 | 22,611 |
11 Mar 2024 | 30.25 | 30.45 | 30.25 | 30.45 | 30.28 | 2,014 |
08 Mar 2024 | 30.45 | 30.50 | 30.25 | 30.50 | 30.32 | 11,343 |
07 Mar 2024 | 30.39 | 30.39 | 30.36 | 30.36 | 30.18 | 77 |
06 Mar 2024 | 30.09 | 30.29 | 30.06 | 30.29 | 30.11 | 1,877 |
05 Mar 2024 | 29.95 | 30.00 | 29.93 | 30.00 | 29.82 | 29,643 |
04 Mar 2024 | 29.70 | 29.83 | 29.63 | 29.83 | 29.66 | 6,656 |
01 Mar 2024 | 29.81 | 29.81 | 29.78 | 29.78 | 29.61 | 68 |
29 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.64 | - |
28 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.47 | - |
27 Feb 2024 | 29.72 | 29.72 | 29.59 | 29.64 | 29.47 | 8,842 |
26 Feb 2024 | 29.87 | 29.90 | 29.68 | 29.68 | 29.51 | 2,662 |
23 Feb 2024 | 29.94 | 30.02 | 29.85 | 30.00 | 29.83 | 7,493 |
22 Feb 2024 | 29.97 | 29.97 | 29.90 | 29.90 | 29.73 | 671 |
21 Feb 2024 | 29.56 | 29.72 | 29.55 | 29.72 | 29.55 | 1,941 |
20 Feb 2024 | 29.43 | 29.74 | 29.43 | 29.74 | 29.57 | 245 |
19 Feb 2024 | 29.51 | 29.57 | 29.51 | 29.56 | 29.38 | 1,397 |
16 Feb 2024 | 29.53 | 29.53 | 29.51 | 29.51 | 29.34 | 1,067 |
15 Feb 2024 | 29.30 | 29.30 | 29.26 | 29.26 | 29.09 | 2,499 |
15 Feb 2024 | 0.1699 Dividend | |||||
14 Feb 2024 | 29.05 | 29.27 | 29.05 | 29.24 | 28.90 | 1,997 |
13 Feb 2024 | 29.22 | 29.22 | 29.20 | 29.20 | 28.86 | 5,000 |
12 Feb 2024 | 29.42 | 29.52 | 29.42 | 29.52 | 29.18 | 2,918 |
09 Feb 2024 | 29.36 | 29.42 | 29.32 | 29.32 | 28.98 | 990 |
08 Feb 2024 | 29.37 | 29.39 | 29.25 | 29.25 | 28.91 | 6,233 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |