Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 31.19 | 31.23 | 31.17 | 31.22 | 31.22 | 8,200 |
02 Jul 2024 | 31.10 | 31.18 | 31.06 | 31.18 | 31.18 | 24,000 |
01 Jul 2024 | 31.34 | 31.34 | 31.09 | 31.17 | 31.17 | 19,200 |
28 Jun 2024 | 31.18 | 31.30 | 31.08 | 31.15 | 31.15 | 11,800 |
27 Jun 2024 | 31.16 | 31.16 | 30.98 | 31.06 | 31.06 | 19,400 |
26 Jun 2024 | 31.17 | 31.19 | 31.07 | 31.13 | 31.13 | 42,100 |
25 Jun 2024 | 31.40 | 31.40 | 31.22 | 31.29 | 31.29 | 12,500 |
24 Jun 2024 | 31.34 | 31.51 | 31.34 | 31.34 | 31.34 | 18,200 |
21 Jun 2024 | 31.26 | 31.28 | 31.21 | 31.25 | 31.25 | 25,800 |
20 Jun 2024 | 31.38 | 31.38 | 31.19 | 31.22 | 31.22 | 24,700 |
18 Jun 2024 | 31.25 | 31.32 | 31.19 | 31.28 | 31.28 | 27,900 |
17 Jun 2024 | 30.88 | 31.17 | 30.79 | 31.16 | 31.16 | 13,200 |
14 Jun 2024 | 30.92 | 30.92 | 30.78 | 30.84 | 30.84 | 13,400 |
13 Jun 2024 | 31.15 | 31.15 | 30.86 | 31.07 | 31.07 | 24,300 |
12 Jun 2024 | 31.26 | 31.26 | 31.07 | 31.11 | 31.11 | 21,300 |
11 Jun 2024 | 30.83 | 30.89 | 30.71 | 30.89 | 30.89 | 14,500 |
10 Jun 2024 | 30.71 | 30.91 | 30.71 | 30.91 | 30.91 | 19,900 |
07 Jun 2024 | 30.73 | 30.88 | 30.73 | 30.83 | 30.83 | 26,800 |
06 Jun 2024 | 30.87 | 30.95 | 30.76 | 30.87 | 30.87 | 33,700 |
05 Jun 2024 | 30.81 | 30.90 | 30.66 | 30.90 | 30.90 | 21,700 |
04 Jun 2024 | 30.67 | 30.71 | 30.53 | 30.62 | 30.62 | 17,600 |
03 Jun 2024 | 30.95 | 30.95 | 30.61 | 30.77 | 30.77 | 20,200 |
31 May 2024 | 30.65 | 30.88 | 30.40 | 30.88 | 30.88 | 37,300 |
30 May 2024 | 30.44 | 30.68 | 30.44 | 30.59 | 30.59 | 30,100 |
29 May 2024 | 30.40 | 30.45 | 30.37 | 30.40 | 30.40 | 24,900 |
28 May 2024 | 30.85 | 30.85 | 30.59 | 30.64 | 30.64 | 25,100 |
24 May 2024 | 30.69 | 30.78 | 30.61 | 30.76 | 30.76 | 14,000 |
23 May 2024 | 30.88 | 30.90 | 30.41 | 30.41 | 30.41 | 50,800 |
22 May 2024 | 30.82 | 30.82 | 30.64 | 30.73 | 30.73 | 26,700 |
21 May 2024 | 30.85 | 30.87 | 30.78 | 30.87 | 30.87 | 15,900 |
20 May 2024 | 30.92 | 30.97 | 30.84 | 30.86 | 30.86 | 23,600 |
17 May 2024 | 30.80 | 30.85 | 30.77 | 30.83 | 30.83 | 16,000 |
16 May 2024 | 30.90 | 30.93 | 30.82 | 30.83 | 30.83 | 52,000 |
15 May 2024 | 30.76 | 30.88 | 30.75 | 30.88 | 30.88 | 18,300 |
14 May 2024 | 30.52 | 30.59 | 30.49 | 30.59 | 30.59 | 37,000 |
13 May 2024 | 30.59 | 30.60 | 30.46 | 30.48 | 30.48 | 37,000 |
10 May 2024 | 30.45 | 30.46 | 30.39 | 30.44 | 30.44 | 16,800 |
09 May 2024 | 30.26 | 30.34 | 30.20 | 30.34 | 30.34 | 28,300 |
08 May 2024 | 30.02 | 30.26 | 30.02 | 30.22 | 30.22 | 26,200 |
07 May 2024 | 30.24 | 30.30 | 30.13 | 30.13 | 30.13 | 18,700 |
06 May 2024 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 18,600 |
03 May 2024 | 29.92 | 29.93 | 29.72 | 29.84 | 29.84 | 21,400 |
02 May 2024 | 29.50 | 29.66 | 29.39 | 29.58 | 29.58 | 28,400 |
01 May 2024 | 29.38 | 29.68 | 29.26 | 29.27 | 29.27 | 25,000 |
30 Apr 2024 | 29.88 | 29.88 | 29.57 | 29.57 | 29.57 | 26,500 |
29 Apr 2024 | 30.03 | 30.06 | 30.00 | 30.06 | 30.06 | 20,200 |
26 Apr 2024 | 29.88 | 29.98 | 29.86 | 29.86 | 29.86 | 28,900 |
25 Apr 2024 | 29.50 | 29.72 | 29.48 | 29.66 | 29.66 | 17,700 |
24 Apr 2024 | 29.92 | 29.98 | 29.78 | 29.98 | 29.98 | 18,300 |
23 Apr 2024 | 29.63 | 29.91 | 29.54 | 29.84 | 29.84 | 20,300 |
22 Apr 2024 | 29.42 | 29.64 | 29.29 | 29.47 | 29.47 | 42,600 |
19 Apr 2024 | 29.32 | 29.33 | 29.19 | 29.29 | 29.29 | 43,800 |
18 Apr 2024 | 29.39 | 29.46 | 29.18 | 29.24 | 29.24 | 14,500 |
17 Apr 2024 | 29.49 | 29.51 | 29.18 | 29.27 | 29.27 | 17,100 |
16 Apr 2024 | 29.50 | 29.50 | 29.27 | 29.30 | 29.30 | 19,400 |
15 Apr 2024 | 29.98 | 29.98 | 29.43 | 29.49 | 29.49 | 28,000 |
12 Apr 2024 | 30.00 | 30.05 | 29.68 | 29.73 | 29.73 | 24,900 |
11 Apr 2024 | 30.18 | 30.26 | 29.95 | 30.18 | 30.18 | 16,600 |
10 Apr 2024 | 30.15 | 30.24 | 30.01 | 30.13 | 30.13 | 15,800 |
09 Apr 2024 | 30.61 | 30.71 | 30.35 | 30.49 | 30.49 | 15,700 |
08 Apr 2024 | 30.67 | 30.69 | 30.55 | 30.57 | 30.57 | 16,800 |
05 Apr 2024 | 30.40 | 30.63 | 30.37 | 30.61 | 30.61 | 15,900 |
04 Apr 2024 | 30.91 | 30.98 | 30.35 | 30.35 | 30.35 | 41,200 |
03 Apr 2024 | 30.59 | 30.76 | 30.59 | 30.72 | 30.72 | 18,000 |
03 Apr 2024 | 0.101 Dividend | |||||
02 Apr 2024 | 30.68 | 30.73 | 30.61 | 30.69 | 30.59 | 39,300 |
01 Apr 2024 | 30.97 | 31.01 | 30.90 | 30.93 | 30.83 | 35,600 |
28 Mar 2024 | 30.96 | 31.00 | 30.93 | 30.97 | 30.87 | 17,400 |
27 Mar 2024 | 30.60 | 30.85 | 30.60 | 30.85 | 30.75 | 17,800 |
26 Mar 2024 | 30.54 | 30.64 | 30.48 | 30.50 | 30.40 | 28,400 |
25 Mar 2024 | 30.49 | 30.58 | 30.49 | 30.51 | 30.41 | 26,300 |
22 Mar 2024 | 30.67 | 30.67 | 30.50 | 30.51 | 30.41 | 14,400 |
21 Mar 2024 | 30.62 | 30.66 | 30.58 | 30.60 | 30.50 | 15,600 |
20 Mar 2024 | 30.13 | 30.44 | 30.13 | 30.43 | 30.33 | 21,300 |
19 Mar 2024 | 29.85 | 30.12 | 29.85 | 30.12 | 30.02 | 18,700 |
18 Mar 2024 | 29.96 | 30.01 | 29.87 | 29.91 | 29.81 | 24,000 |
15 Mar 2024 | 29.76 | 29.92 | 29.76 | 29.82 | 29.73 | 19,300 |
14 Mar 2024 | 30.10 | 30.10 | 29.80 | 29.92 | 29.82 | 20,400 |
13 Mar 2024 | 30.13 | 30.15 | 30.05 | 30.08 | 29.98 | 28,300 |
12 Mar 2024 | 29.97 | 30.05 | 29.89 | 30.04 | 29.94 | 18,200 |
11 Mar 2024 | 29.68 | 29.85 | 29.67 | 29.84 | 29.74 | 24,800 |
08 Mar 2024 | 29.92 | 29.94 | 29.81 | 29.81 | 29.71 | 10,100 |
07 Mar 2024 | 29.74 | 29.83 | 29.73 | 29.83 | 29.73 | 22,500 |
06 Mar 2024 | 29.51 | 29.64 | 29.49 | 29.52 | 29.42 | 20,800 |
05 Mar 2024 | 29.42 | 29.42 | 29.22 | 29.30 | 29.20 | 24,100 |
04 Mar 2024 | 29.43 | 29.55 | 29.41 | 29.41 | 29.31 | 18,200 |
01 Mar 2024 | 29.28 | 29.46 | 29.26 | 29.45 | 29.36 | 19,200 |
29 Feb 2024 | 29.21 | 29.32 | 29.13 | 29.29 | 29.19 | 22,300 |
28 Feb 2024 | 29.12 | 29.17 | 29.09 | 29.09 | 28.99 | 16,200 |
27 Feb 2024 | 29.08 | 29.13 | 29.04 | 29.06 | 28.96 | 19,400 |
26 Feb 2024 | 29.16 | 29.16 | 28.97 | 28.97 | 28.87 | 25,100 |
23 Feb 2024 | 29.12 | 29.20 | 29.12 | 29.19 | 29.09 | 20,700 |
22 Feb 2024 | 28.93 | 29.07 | 28.88 | 29.06 | 28.96 | 17,200 |
21 Feb 2024 | 28.66 | 28.75 | 28.60 | 28.75 | 28.65 | 22,400 |
20 Feb 2024 | 28.56 | 28.76 | 28.56 | 28.66 | 28.57 | 66,500 |
16 Feb 2024 | 28.75 | 28.84 | 28.68 | 28.68 | 28.58 | 40,500 |
15 Feb 2024 | 28.78 | 28.90 | 28.75 | 28.90 | 28.81 | 73,400 |
14 Feb 2024 | 28.60 | 28.60 | 28.46 | 28.58 | 28.49 | 314,000 |
13 Feb 2024 | 28.39 | 28.53 | 28.23 | 28.41 | 28.31 | 13,262,700 |
12 Feb 2024 | 28.66 | 28.93 | 28.66 | 28.86 | 28.77 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |