Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 30.22 | 30.22 | 30.08 | 30.16 | 30.16 | 2,047 |
27 Jun 2024 | 0.104286 Dividend | |||||
26 Jun 2024 | 30.27 | 30.38 | 30.18 | 30.24 | 30.14 | 3,013 |
25 Jun 2024 | 30.37 | 30.37 | 30.23 | 30.28 | 30.18 | 1,193 |
24 Jun 2024 | 30.28 | 30.38 | 30.28 | 30.30 | 30.20 | 1,118 |
21 Jun 2024 | 30.09 | 30.23 | 30.04 | 30.19 | 30.09 | 2,627 |
20 Jun 2024 | 29.88 | 30.04 | 29.84 | 30.04 | 29.94 | 3,308 |
18 Jun 2024 | 30.05 | 30.10 | 29.97 | 30.06 | 29.95 | 4,556 |
17 Jun 2024 | 29.85 | 30.00 | 29.85 | 30.00 | 29.90 | 100,859 |
14 Jun 2024 | 30.01 | 30.15 | 30.01 | 30.15 | 30.05 | 1,348 |
13 Jun 2024 | 30.25 | 30.25 | 30.10 | 30.24 | 30.14 | 1,756 |
12 Jun 2024 | 30.35 | 30.49 | 29.43 | 30.32 | 30.22 | 4,440 |
11 Jun 2024 | 30.07 | 30.23 | 30.07 | 30.23 | 30.13 | 2,074 |
10 Jun 2024 | 30.19 | 30.40 | 30.08 | 30.35 | 30.25 | 4,282 |
07 Jun 2024 | 30.29 | 30.37 | 30.26 | 30.31 | 30.21 | 4,387 |
06 Jun 2024 | 30.32 | 30.39 | 30.32 | 30.39 | 30.29 | 1,833 |
05 Jun 2024 | 30.16 | 30.37 | 30.16 | 30.25 | 30.15 | 6,779 |
04 Jun 2024 | 29.91 | 30.17 | 29.91 | 30.12 | 30.02 | 2,203 |
03 Jun 2024 | 29.78 | 29.93 | 29.78 | 29.93 | 29.83 | 1,344 |
31 May 2024 | 29.65 | 29.81 | 29.57 | 29.71 | 29.61 | 4,376 |
30 May 2024 | 29.55 | 29.60 | 29.45 | 29.45 | 29.35 | 1,532 |
29 May 2024 | 29.41 | 29.41 | 29.23 | 29.32 | 29.22 | 1,181 |
28 May 2024 | 29.70 | 29.70 | 29.54 | 29.54 | 29.44 | 3,618 |
24 May 2024 | 29.73 | 29.75 | 29.68 | 29.75 | 29.65 | 3,347 |
23 May 2024 | 30.11 | 30.11 | 29.62 | 29.62 | 29.52 | 3,997 |
22 May 2024 | 30.13 | 30.15 | 30.04 | 30.15 | 30.05 | 2,826 |
21 May 2024 | 30.20 | 30.23 | 29.98 | 30.17 | 30.07 | 3,140 |
20 May 2024 | 30.33 | 30.33 | 30.23 | 30.29 | 30.19 | 1,017 |
17 May 2024 | 30.23 | 30.34 | 30.23 | 30.26 | 30.16 | 1,578 |
16 May 2024 | 30.36 | 30.36 | 30.27 | 30.36 | 30.26 | 2,097 |
15 May 2024 | 29.99 | 30.34 | 29.99 | 30.34 | 30.24 | 2,058 |
14 May 2024 | 29.76 | 29.86 | 29.67 | 29.86 | 29.76 | 2,732 |
13 May 2024 | 29.69 | 29.69 | 29.06 | 29.58 | 29.48 | 12,507 |
10 May 2024 | 29.50 | 29.64 | 29.50 | 29.52 | 29.42 | 6,976 |
09 May 2024 | 29.44 | 29.50 | 29.43 | 29.49 | 29.39 | 5,332 |
08 May 2024 | 29.43 | 29.43 | 29.18 | 29.38 | 29.28 | 4,593 |
07 May 2024 | 29.22 | 29.50 | 29.22 | 29.43 | 29.33 | 2,287 |
06 May 2024 | 29.32 | 29.39 | 29.30 | 29.32 | 29.22 | 1,150 |
03 May 2024 | 29.23 | 29.38 | 29.18 | 29.38 | 29.28 | 916 |
02 May 2024 | 28.97 | 29.02 | 28.89 | 29.00 | 28.90 | 2,031 |
01 May 2024 | 28.71 | 29.06 | 28.70 | 28.85 | 28.75 | 1,638 |
30 Apr 2024 | 28.83 | 28.83 | 28.71 | 28.71 | 28.61 | 1,260 |
29 Apr 2024 | 28.68 | 28.94 | 28.60 | 28.93 | 28.83 | 2,670 |
26 Apr 2024 | 28.57 | 28.61 | 28.47 | 28.47 | 28.37 | 2,630 |
25 Apr 2024 | 28.50 | 28.62 | 28.42 | 28.58 | 28.48 | 1,658 |
24 Apr 2024 | 28.82 | 28.87 | 28.76 | 28.76 | 28.66 | 59,389 |
23 Apr 2024 | 28.71 | 29.15 | 28.71 | 28.95 | 28.85 | 5,244 |
22 Apr 2024 | 28.54 | 28.61 | 28.03 | 28.58 | 28.48 | 9,044 |
19 Apr 2024 | 28.26 | 28.37 | 28.01 | 28.24 | 28.14 | 2,960 |
18 Apr 2024 | 28.35 | 28.40 | 28.17 | 28.18 | 28.08 | 1,714 |
17 Apr 2024 | 28.36 | 28.36 | 28.29 | 28.34 | 28.24 | 932 |
16 Apr 2024 | 28.52 | 28.55 | 28.28 | 28.33 | 28.23 | 2,446 |
15 Apr 2024 | 28.75 | 28.89 | 28.47 | 28.49 | 28.39 | 5,688 |
12 Apr 2024 | 28.98 | 28.98 | 28.67 | 28.74 | 28.64 | 2,901 |
11 Apr 2024 | 29.15 | 29.34 | 29.09 | 29.20 | 29.10 | 3,245 |
10 Apr 2024 | 29.25 | 29.26 | 29.10 | 29.19 | 29.09 | 8,239 |
09 Apr 2024 | 29.49 | 29.53 | 29.39 | 29.53 | 29.43 | 2,555 |
08 Apr 2024 | 29.56 | 29.57 | 29.44 | 29.45 | 29.35 | 2,192 |
05 Apr 2024 | 29.26 | 29.50 | 29.26 | 29.49 | 29.39 | 2,682 |
04 Apr 2024 | 29.87 | 29.87 | 29.22 | 29.24 | 29.14 | 4,973 |
03 Apr 2024 | 29.50 | 29.72 | 29.50 | 29.66 | 29.56 | 1,635 |
02 Apr 2024 | 29.67 | 29.73 | 29.50 | 29.50 | 29.40 | 9,778 |
01 Apr 2024 | 30.06 | 30.06 | 29.83 | 29.92 | 29.82 | 2,699 |
28 Mar 2024 | 30.17 | 30.22 | 30.09 | 30.11 | 30.01 | 4,610 |
27 Mar 2024 | 29.94 | 30.14 | 29.92 | 30.14 | 30.04 | 2,338 |
26 Mar 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 29.65 | 3,214 |
25 Mar 2024 | 29.69 | 29.84 | 29.67 | 29.72 | 29.62 | 9,211 |
22 Mar 2024 | 29.78 | 29.82 | 29.55 | 29.55 | 29.45 | 11,926 |
21 Mar 2024 | 29.85 | 29.99 | 29.85 | 29.85 | 29.75 | 4,556 |
20 Mar 2024 | 29.76 | 29.97 | 29.64 | 29.86 | 29.76 | 8,680 |
19 Mar 2024 | 29.72 | 29.86 | 29.67 | 29.83 | 29.73 | 14,344 |
18 Mar 2024 | 29.89 | 29.89 | 29.75 | 29.75 | 29.65 | 1,558 |
15 Mar 2024 | 29.77 | 29.84 | 29.62 | 29.63 | 29.53 | 6,200 |
14 Mar 2024 | 29.84 | 29.96 | 29.76 | 29.85 | 29.75 | 7,535 |
13 Mar 2024 | 30.36 | 30.40 | 30.13 | 30.13 | 30.03 | 6,528 |
12 Mar 2024 | 30.20 | 30.37 | 30.15 | 30.32 | 30.21 | 11,232 |
11 Mar 2024 | 30.31 | 30.31 | 30.06 | 30.18 | 30.07 | 7,155 |
08 Mar 2024 | 30.40 | 30.45 | 30.22 | 30.30 | 30.20 | 3,544 |
07 Mar 2024 | 30.24 | 30.44 | 30.19 | 30.39 | 30.29 | 31,619 |
06 Mar 2024 | 29.79 | 29.93 | 29.59 | 29.90 | 29.80 | 36,395 |
05 Mar 2024 | 29.88 | 29.88 | 29.64 | 29.68 | 29.58 | 7,682 |
04 Mar 2024 | 29.78 | 29.88 | 29.68 | 29.88 | 29.78 | 6,120 |
01 Mar 2024 | 29.34 | 29.67 | 29.34 | 29.58 | 29.48 | 4,471 |
29 Feb 2024 | 29.24 | 29.49 | 29.13 | 29.49 | 29.39 | 6,178 |
28 Feb 2024 | 29.46 | 29.48 | 29.43 | 29.43 | 29.33 | 8,596 |
27 Feb 2024 | 29.51 | 30.04 | 29.39 | 29.57 | 29.47 | 38,525 |
26 Feb 2024 | 29.53 | 29.78 | 29.39 | 29.43 | 29.33 | 3,721 |
23 Feb 2024 | 29.45 | 29.56 | 29.45 | 29.49 | 29.39 | 3,402 |
22 Feb 2024 | 29.24 | 29.42 | 29.21 | 29.41 | 29.31 | 2,407 |
21 Feb 2024 | 29.14 | 30.49 | 29.05 | 29.17 | 29.07 | 3,924 |
20 Feb 2024 | 29.34 | 29.50 | 29.12 | 29.19 | 29.09 | 5,632 |
16 Feb 2024 | 29.03 | 30.59 | 29.00 | 29.19 | 29.09 | 3,596 |
15 Feb 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 28.99 | 490 |
14 Feb 2024 | 28.77 | 28.85 | 28.67 | 28.85 | 28.75 | 878 |
13 Feb 2024 | 28.56 | 28.56 | 28.25 | 28.44 | 28.34 | 3,148 |
12 Feb 2024 | 28.77 | 28.81 | 28.65 | 28.80 | 28.70 | 7,599 |
09 Feb 2024 | 28.62 | 28.76 | 28.59 | 28.76 | 28.66 | 2,005 |
08 Feb 2024 | 28.50 | 28.67 | 28.48 | 28.67 | 28.57 | 3,756 |
07 Feb 2024 | 28.74 | 28.75 | 28.64 | 28.65 | 28.55 | 4,299 |
06 Feb 2024 | 28.47 | 28.74 | 28.47 | 28.74 | 28.64 | 5,964 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |