Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 29.85 | 30.00 | 29.75 | 29.95 | 29.95 | 21,021 |
27 Jun 2024 | 30.25 | 30.25 | 29.90 | 30.00 | 30.00 | 20,319 |
26 Jun 2024 | 30.05 | 30.25 | 29.95 | 30.20 | 30.20 | 18,523 |
25 Jun 2024 | 29.95 | 30.20 | 29.90 | 30.10 | 30.10 | 8,948 |
24 Jun 2024 | 30.00 | 30.30 | 30.00 | 30.25 | 30.25 | 15,339 |
21 Jun 2024 | 30.10 | 30.20 | 29.85 | 30.10 | 30.10 | 55,544 |
20 Jun 2024 | 30.20 | 30.30 | 30.00 | 30.05 | 30.05 | 16,768 |
19 Jun 2024 | 29.95 | 30.20 | 29.95 | 30.10 | 30.10 | 13,310 |
18 Jun 2024 | 30.15 | 30.20 | 29.90 | 30.15 | 30.15 | 28,327 |
17 Jun 2024 | 30.20 | 30.45 | 29.80 | 29.90 | 29.90 | 83,129 |
14 Jun 2024 | 30.10 | 30.25 | 29.50 | 29.70 | 29.70 | 76,976 |
13 Jun 2024 | 30.40 | 30.55 | 30.10 | 30.25 | 30.25 | 30,270 |
12 Jun 2024 | 30.35 | 30.70 | 30.20 | 30.50 | 30.50 | 49,921 |
11 Jun 2024 | 30.85 | 30.85 | 30.35 | 30.50 | 30.50 | 31,268 |
10 Jun 2024 | 30.60 | 30.80 | 30.25 | 30.70 | 30.70 | 32,289 |
07 Jun 2024 | 30.65 | 30.90 | 30.55 | 30.65 | 30.65 | 14,247 |
06 Jun 2024 | 30.75 | 30.90 | 30.20 | 30.80 | 30.80 | 42,729 |
05 Jun 2024 | 30.30 | 30.70 | 30.25 | 30.70 | 30.70 | 36,567 |
04 Jun 2024 | 30.40 | 30.60 | 30.25 | 30.55 | 30.55 | 24,508 |
03 Jun 2024 | 30.70 | 30.70 | 30.35 | 30.50 | 30.50 | 27,527 |
31 May 2024 | 30.70 | 30.70 | 30.20 | 30.60 | 30.60 | 72,340 |
30 May 2024 | 30.60 | 30.60 | 30.25 | 30.50 | 30.50 | 21,232 |
29 May 2024 | 31.00 | 31.00 | 30.30 | 30.55 | 30.55 | 37,675 |
28 May 2024 | 30.80 | 31.05 | 30.70 | 30.70 | 30.70 | 23,079 |
27 May 2024 | 31.00 | 31.00 | 30.75 | 30.95 | 30.95 | 9,093 |
24 May 2024 | 30.80 | 31.10 | 30.75 | 31.00 | 31.00 | 29,793 |
23 May 2024 | 30.65 | 31.00 | 30.60 | 31.00 | 31.00 | 36,524 |
22 May 2024 | 31.20 | 31.35 | 30.40 | 30.60 | 30.60 | 82,010 |
21 May 2024 | 31.50 | 31.75 | 31.20 | 31.35 | 31.35 | 41,182 |
20 May 2024 | 31.70 | 31.70 | 31.50 | 31.70 | 31.70 | 26,572 |
17 May 2024 | 31.70 | 32.00 | 31.70 | 31.90 | 31.90 | 32,460 |
16 May 2024 | 31.70 | 32.15 | 31.70 | 31.95 | 31.95 | 99,512 |
15 May 2024 | 32.00 | 32.15 | 31.75 | 32.00 | 32.00 | 44,964 |
14 May 2024 | 32.05 | 32.30 | 32.00 | 32.20 | 32.20 | 43,365 |
13 May 2024 | 32.30 | 32.40 | 32.10 | 32.35 | 32.35 | 65,258 |
10 May 2024 | 32.00 | 32.45 | 31.95 | 32.45 | 32.45 | 74,444 |
09 May 2024 | 31.20 | 32.50 | 31.20 | 32.50 | 32.50 | 99,884 |
08 May 2024 | 29.90 | 31.50 | 29.90 | 31.50 | 31.50 | 119,134 |
07 May 2024 | 29.60 | 29.90 | 29.45 | 29.90 | 29.90 | 38,341 |
06 May 2024 | 29.60 | 29.85 | 29.40 | 29.60 | 29.60 | 47,024 |
03 May 2024 | 29.85 | 30.10 | 29.75 | 29.95 | 29.95 | 36,378 |
02 May 2024 | 30.15 | 30.15 | 29.65 | 30.10 | 30.10 | 32,164 |
30 Apr 2024 | 30.25 | 30.25 | 29.90 | 29.90 | 29.90 | 30,619 |
29 Apr 2024 | 30.45 | 30.45 | 30.00 | 30.15 | 30.15 | 33,533 |
26 Apr 2024 | 30.00 | 30.45 | 29.95 | 30.25 | 30.25 | 59,770 |
26 Apr 2024 | 1.78 Dividend | |||||
25 Apr 2024 | 32.30 | 32.30 | 31.85 | 32.10 | 30.32 | 35,486 |
24 Apr 2024 | 32.30 | 32.40 | 32.00 | 32.20 | 30.41 | 28,015 |
23 Apr 2024 | 31.95 | 32.25 | 31.90 | 32.15 | 30.37 | 25,439 |
22 Apr 2024 | 32.00 | 32.05 | 31.50 | 31.85 | 30.08 | 43,316 |
19 Apr 2024 | 31.95 | 32.05 | 31.70 | 32.00 | 30.23 | 23,856 |
18 Apr 2024 | 31.75 | 32.00 | 31.65 | 31.80 | 30.04 | 24,721 |
17 Apr 2024 | 31.60 | 31.85 | 31.60 | 31.65 | 29.89 | 23,005 |
16 Apr 2024 | 31.75 | 31.85 | 31.60 | 31.70 | 29.94 | 29,950 |
15 Apr 2024 | 31.80 | 32.15 | 31.70 | 31.75 | 29.99 | 28,887 |
12 Apr 2024 | 32.20 | 32.25 | 31.60 | 31.65 | 29.89 | 21,963 |
11 Apr 2024 | 31.85 | 32.30 | 31.85 | 32.15 | 30.37 | 12,962 |
10 Apr 2024 | 32.40 | 32.45 | 32.00 | 32.00 | 30.23 | 20,471 |
09 Apr 2024 | 32.15 | 32.40 | 32.00 | 32.20 | 30.41 | 21,949 |
08 Apr 2024 | 32.30 | 32.30 | 32.05 | 32.15 | 30.37 | 17,471 |
05 Apr 2024 | 32.05 | 32.25 | 32.00 | 32.25 | 30.46 | 23,225 |
04 Apr 2024 | 32.00 | 32.25 | 31.95 | 32.05 | 30.27 | 25,835 |
03 Apr 2024 | 32.00 | 32.15 | 31.75 | 32.15 | 30.37 | 33,482 |
02 Apr 2024 | 31.95 | 32.15 | 31.80 | 31.85 | 30.08 | 44,245 |
28 Mar 2024 | 31.80 | 31.80 | 31.45 | 31.65 | 29.89 | 24,907 |
27 Mar 2024 | 31.75 | 31.90 | 31.65 | 31.65 | 29.89 | 19,041 |
26 Mar 2024 | 31.70 | 31.90 | 31.65 | 31.65 | 29.89 | 19,835 |
25 Mar 2024 | 31.45 | 31.95 | 31.35 | 31.65 | 29.89 | 39,032 |
22 Mar 2024 | 31.50 | 31.70 | 31.40 | 31.50 | 29.75 | 19,585 |
21 Mar 2024 | 31.45 | 31.70 | 31.30 | 31.55 | 29.80 | 34,321 |
20 Mar 2024 | 31.20 | 31.40 | 31.20 | 31.25 | 29.52 | 19,934 |
19 Mar 2024 | 31.05 | 31.25 | 30.85 | 31.10 | 29.38 | 24,368 |
18 Mar 2024 | 30.95 | 31.05 | 30.70 | 30.95 | 29.23 | 44,094 |
15 Mar 2024 | 30.40 | 30.90 | 30.40 | 30.75 | 29.04 | 184,151 |
14 Mar 2024 | 30.60 | 30.60 | 30.00 | 30.45 | 28.76 | 45,742 |
13 Mar 2024 | 30.35 | 30.60 | 30.10 | 30.35 | 28.67 | 38,261 |
12 Mar 2024 | 30.20 | 30.20 | 29.90 | 30.10 | 28.43 | 34,262 |
11 Mar 2024 | 29.85 | 30.30 | 29.85 | 30.10 | 28.43 | 46,344 |
08 Mar 2024 | 29.90 | 30.00 | 29.70 | 29.80 | 28.15 | 24,854 |
07 Mar 2024 | 29.75 | 30.30 | 29.75 | 29.95 | 28.29 | 14,662 |
06 Mar 2024 | 30.05 | 30.20 | 29.75 | 29.80 | 28.15 | 40,431 |
05 Mar 2024 | 30.00 | 30.20 | 29.95 | 30.00 | 28.34 | 22,635 |
04 Mar 2024 | 30.10 | 30.30 | 30.00 | 30.15 | 28.48 | 21,562 |
01 Mar 2024 | 30.10 | 30.15 | 29.75 | 30.00 | 28.34 | 35,027 |
29 Feb 2024 | 30.10 | 30.30 | 29.85 | 29.95 | 28.29 | 44,610 |
28 Feb 2024 | 30.05 | 30.15 | 29.80 | 29.85 | 28.19 | 22,318 |
27 Feb 2024 | 30.20 | 30.40 | 29.70 | 29.90 | 28.24 | 69,170 |
26 Feb 2024 | 30.25 | 30.30 | 30.00 | 30.10 | 28.43 | 38,554 |
23 Feb 2024 | 30.50 | 30.50 | 30.20 | 30.25 | 28.57 | 15,252 |
22 Feb 2024 | 30.80 | 30.80 | 30.30 | 30.30 | 28.62 | 19,295 |
21 Feb 2024 | 30.50 | 30.65 | 30.40 | 30.45 | 28.76 | 26,014 |
20 Feb 2024 | 30.70 | 30.85 | 30.55 | 30.60 | 28.90 | 21,839 |
19 Feb 2024 | 30.50 | 30.60 | 30.40 | 30.50 | 28.81 | 22,309 |
16 Feb 2024 | 30.50 | 30.60 | 30.35 | 30.45 | 28.76 | 17,365 |
15 Feb 2024 | 30.60 | 30.75 | 30.35 | 30.35 | 28.67 | 19,895 |
14 Feb 2024 | 30.60 | 30.75 | 30.45 | 30.50 | 28.81 | 17,857 |
13 Feb 2024 | 30.70 | 30.75 | 30.40 | 30.40 | 28.71 | 26,539 |
12 Feb 2024 | 30.60 | 30.60 | 30.35 | 30.45 | 28.76 | 38,647 |
09 Feb 2024 | 31.00 | 31.10 | 30.40 | 30.40 | 28.71 | 57,105 |
08 Feb 2024 | 31.20 | 31.25 | 31.00 | 31.00 | 29.28 | 53,869 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |