Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 28.35 | 28.49 | 28.25 | 28.36 | 28.36 | 617,400 |
24 Jun 2024 | 28.30 | 28.71 | 28.10 | 28.50 | 28.50 | 914,300 |
21 Jun 2024 | 28.14 | 28.32 | 27.98 | 28.00 | 28.00 | 1,933,900 |
20 Jun 2024 | 27.85 | 28.33 | 27.85 | 28.21 | 28.21 | 639,300 |
18 Jun 2024 | 28.18 | 28.33 | 28.03 | 28.10 | 28.10 | 709,600 |
17 Jun 2024 | 27.75 | 28.19 | 27.69 | 28.14 | 28.14 | 652,100 |
14 Jun 2024 | 27.85 | 28.06 | 27.62 | 27.82 | 27.82 | 463,600 |
14 Jun 2024 | 0.18 Dividend | |||||
13 Jun 2024 | 28.64 | 28.64 | 28.23 | 28.45 | 28.27 | 364,100 |
12 Jun 2024 | 29.09 | 29.33 | 28.50 | 28.75 | 28.57 | 425,000 |
11 Jun 2024 | 28.01 | 28.35 | 27.72 | 28.16 | 27.98 | 502,000 |
10 Jun 2024 | 28.61 | 28.61 | 28.11 | 28.28 | 28.10 | 475,300 |
07 Jun 2024 | 28.62 | 29.02 | 28.56 | 28.84 | 28.66 | 527,600 |
06 Jun 2024 | 28.74 | 29.10 | 28.57 | 28.92 | 28.74 | 447,500 |
05 Jun 2024 | 29.19 | 29.22 | 28.63 | 28.86 | 28.68 | 639,600 |
04 Jun 2024 | 29.00 | 29.20 | 28.94 | 28.97 | 28.79 | 437,300 |
03 Jun 2024 | 30.48 | 30.48 | 29.26 | 29.32 | 29.13 | 314,100 |
31 May 2024 | 29.97 | 30.19 | 29.80 | 29.98 | 29.79 | 925,700 |
30 May 2024 | 29.72 | 30.13 | 29.55 | 29.84 | 29.65 | 299,900 |
29 May 2024 | 29.51 | 29.52 | 29.17 | 29.32 | 29.13 | 336,900 |
28 May 2024 | 30.37 | 30.63 | 30.00 | 30.15 | 29.96 | 427,100 |
24 May 2024 | 29.88 | 30.02 | 29.61 | 30.01 | 29.82 | 340,000 |
23 May 2024 | 30.29 | 30.34 | 29.32 | 29.61 | 29.42 | 334,800 |
22 May 2024 | 30.97 | 31.11 | 30.13 | 30.29 | 30.10 | 409,700 |
21 May 2024 | 31.34 | 31.74 | 31.10 | 31.13 | 30.93 | 359,900 |
20 May 2024 | 31.67 | 31.93 | 31.37 | 31.46 | 31.26 | 311,400 |
17 May 2024 | 31.38 | 31.79 | 31.23 | 31.78 | 31.58 | 483,300 |
16 May 2024 | 31.46 | 31.56 | 31.08 | 31.10 | 30.90 | 356,600 |
15 May 2024 | 32.20 | 32.30 | 31.16 | 31.47 | 31.27 | 480,500 |
14 May 2024 | 31.50 | 31.93 | 31.17 | 31.82 | 31.62 | 512,600 |
13 May 2024 | 31.20 | 31.23 | 30.98 | 31.14 | 30.94 | 313,800 |
10 May 2024 | 31.02 | 31.08 | 30.69 | 30.87 | 30.67 | 254,200 |
09 May 2024 | 30.98 | 31.15 | 30.76 | 31.07 | 30.87 | 287,700 |
08 May 2024 | 30.67 | 30.97 | 30.67 | 30.87 | 30.67 | 288,000 |
07 May 2024 | 30.95 | 31.39 | 30.84 | 31.08 | 30.88 | 581,600 |
06 May 2024 | 30.95 | 31.15 | 30.75 | 30.76 | 30.57 | 436,900 |
03 May 2024 | 31.21 | 31.21 | 30.54 | 30.76 | 30.57 | 262,200 |
02 May 2024 | 30.52 | 30.64 | 30.13 | 30.59 | 30.40 | 351,000 |
01 May 2024 | 29.78 | 30.75 | 29.73 | 30.02 | 29.83 | 435,500 |
30 Apr 2024 | 29.50 | 29.93 | 29.46 | 29.56 | 29.37 | 389,200 |
29 Apr 2024 | 30.45 | 30.53 | 29.60 | 29.71 | 29.52 | 537,000 |
26 Apr 2024 | 30.37 | 30.75 | 30.18 | 30.36 | 30.17 | 383,700 |
25 Apr 2024 | 30.21 | 30.47 | 29.64 | 30.41 | 30.22 | 437,400 |
24 Apr 2024 | 30.13 | 30.57 | 29.93 | 30.48 | 30.29 | 384,500 |
23 Apr 2024 | 30.37 | 30.88 | 30.37 | 30.51 | 30.32 | 393,900 |
22 Apr 2024 | 29.93 | 30.55 | 29.71 | 30.42 | 30.23 | 477,300 |
19 Apr 2024 | 28.57 | 30.09 | 28.45 | 30.01 | 29.82 | 1,110,500 |
18 Apr 2024 | 28.67 | 29.08 | 28.40 | 28.80 | 28.62 | 710,600 |
17 Apr 2024 | 29.40 | 29.47 | 28.63 | 28.65 | 28.47 | 438,500 |
16 Apr 2024 | 29.00 | 29.35 | 28.77 | 29.02 | 28.84 | 407,800 |
15 Apr 2024 | 29.73 | 30.01 | 28.93 | 29.31 | 29.12 | 473,000 |
12 Apr 2024 | 29.83 | 30.07 | 29.53 | 29.68 | 29.49 | 318,300 |
11 Apr 2024 | 30.18 | 30.60 | 29.70 | 30.21 | 30.02 | 419,400 |
10 Apr 2024 | 31.00 | 31.15 | 29.52 | 29.92 | 29.73 | 644,100 |
09 Apr 2024 | 31.84 | 32.27 | 31.73 | 31.98 | 31.78 | 285,000 |
08 Apr 2024 | 31.76 | 31.94 | 31.60 | 31.63 | 31.43 | 268,600 |
05 Apr 2024 | 31.34 | 31.71 | 31.18 | 31.44 | 31.24 | 297,300 |
04 Apr 2024 | 31.76 | 32.22 | 31.45 | 31.57 | 31.37 | 382,500 |
03 Apr 2024 | 30.97 | 31.49 | 30.97 | 31.26 | 31.06 | 338,400 |
02 Apr 2024 | 31.69 | 32.09 | 31.16 | 31.20 | 31.00 | 458,300 |
01 Apr 2024 | 32.73 | 32.73 | 31.80 | 32.26 | 32.06 | 496,800 |
28 Mar 2024 | 32.54 | 32.94 | 32.25 | 32.81 | 32.60 | 690,500 |
27 Mar 2024 | 31.19 | 32.60 | 31.18 | 32.55 | 32.34 | 491,600 |
26 Mar 2024 | 31.27 | 31.40 | 30.82 | 30.98 | 30.78 | 357,000 |
25 Mar 2024 | 31.23 | 31.58 | 31.00 | 31.08 | 30.88 | 370,400 |
22 Mar 2024 | 31.56 | 31.56 | 30.65 | 31.11 | 30.91 | 476,900 |
21 Mar 2024 | 31.20 | 31.78 | 31.20 | 31.43 | 31.23 | 385,000 |
20 Mar 2024 | 29.94 | 31.45 | 29.94 | 31.10 | 30.90 | 423,200 |
19 Mar 2024 | 29.91 | 30.51 | 29.91 | 30.10 | 29.91 | 392,000 |
18 Mar 2024 | 30.29 | 30.64 | 29.95 | 29.98 | 29.79 | 421,800 |
15 Mar 2024 | 29.92 | 30.62 | 29.92 | 30.33 | 30.14 | 1,807,200 |
14 Mar 2024 | 31.21 | 31.21 | 29.84 | 30.10 | 29.91 | 502,000 |
14 Mar 2024 | 0.18 Dividend | |||||
13 Mar 2024 | 31.52 | 32.02 | 31.19 | 31.40 | 31.02 | 345,100 |
12 Mar 2024 | 31.86 | 32.16 | 31.39 | 31.64 | 31.26 | 429,300 |
11 Mar 2024 | 32.50 | 32.60 | 32.10 | 32.14 | 31.75 | 266,800 |
08 Mar 2024 | 33.12 | 33.15 | 32.57 | 32.57 | 32.18 | 299,200 |
07 Mar 2024 | 32.78 | 32.97 | 32.28 | 32.53 | 32.14 | 420,100 |
06 Mar 2024 | 32.45 | 33.03 | 31.65 | 32.28 | 31.89 | 443,600 |
05 Mar 2024 | 30.73 | 32.44 | 30.73 | 32.36 | 31.97 | 585,400 |
04 Mar 2024 | 30.74 | 31.29 | 30.70 | 30.90 | 30.53 | 345,000 |
01 Mar 2024 | 30.67 | 30.98 | 30.29 | 30.72 | 30.35 | 433,900 |
29 Feb 2024 | 30.80 | 31.35 | 30.69 | 30.94 | 30.57 | 568,800 |
28 Feb 2024 | 30.46 | 30.82 | 30.24 | 30.34 | 29.98 | 245,000 |
27 Feb 2024 | 30.90 | 31.23 | 30.49 | 30.83 | 30.46 | 361,000 |
26 Feb 2024 | 31.05 | 31.38 | 30.51 | 30.73 | 30.36 | 376,700 |
23 Feb 2024 | 31.29 | 31.78 | 31.07 | 31.29 | 30.91 | 309,500 |
22 Feb 2024 | 31.44 | 31.75 | 31.12 | 31.33 | 30.95 | 439,600 |
21 Feb 2024 | 31.66 | 31.66 | 31.21 | 31.62 | 31.24 | 416,500 |
20 Feb 2024 | 31.30 | 31.99 | 31.16 | 31.78 | 31.40 | 476,500 |
16 Feb 2024 | 31.85 | 32.17 | 31.41 | 31.83 | 31.45 | 627,800 |
15 Feb 2024 | 31.29 | 32.28 | 30.89 | 32.05 | 31.66 | 538,800 |
14 Feb 2024 | 30.61 | 31.02 | 30.23 | 30.95 | 30.58 | 423,500 |
13 Feb 2024 | 30.74 | 31.33 | 29.66 | 30.20 | 29.84 | 787,900 |
12 Feb 2024 | 31.62 | 32.47 | 31.62 | 31.93 | 31.55 | 489,500 |
09 Feb 2024 | 31.28 | 31.73 | 30.87 | 31.64 | 31.26 | 454,200 |
08 Feb 2024 | 30.51 | 31.19 | 30.51 | 31.18 | 30.81 | 483,400 |
07 Feb 2024 | 30.74 | 31.15 | 29.94 | 30.66 | 30.29 | 493,000 |
06 Feb 2024 | 30.72 | 31.14 | 30.46 | 30.66 | 30.29 | 466,100 |
05 Feb 2024 | 31.04 | 31.17 | 30.36 | 30.81 | 30.44 | 564,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |