Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 26.26 | 26.35 | 26.21 | 26.33 | 26.33 | 277,400 |
27 Jun 2024 | 26.68 | 26.75 | 26.37 | 26.46 | 26.46 | 441,300 |
26 Jun 2024 | 26.81 | 27.05 | 26.80 | 26.95 | 26.95 | 406,100 |
25 Jun 2024 | 27.01 | 27.22 | 27.01 | 27.21 | 27.21 | 332,700 |
24 Jun 2024 | 27.47 | 27.63 | 27.36 | 27.49 | 27.49 | 308,000 |
21 Jun 2024 | 27.08 | 27.27 | 26.98 | 27.22 | 27.22 | 102,500 |
20 Jun 2024 | 27.21 | 27.43 | 27.17 | 27.31 | 27.31 | 121,200 |
18 Jun 2024 | 26.88 | 27.07 | 25.40 | 26.52 | 26.52 | 233,200 |
17 Jun 2024 | 26.26 | 26.46 | 26.05 | 26.44 | 26.44 | 154,500 |
14 Jun 2024 | 26.47 | 26.47 | 26.01 | 26.17 | 26.17 | 186,100 |
13 Jun 2024 | 27.34 | 27.64 | 26.81 | 26.94 | 26.94 | 124,300 |
12 Jun 2024 | 28.00 | 28.16 | 27.74 | 27.76 | 27.76 | 206,800 |
11 Jun 2024 | 27.34 | 27.41 | 26.98 | 27.08 | 27.08 | 465,100 |
10 Jun 2024 | 28.20 | 28.31 | 28.08 | 28.31 | 28.31 | 92,700 |
07 Jun 2024 | 30.11 | 30.11 | 29.79 | 29.86 | 29.86 | 44,800 |
06 Jun 2024 | 30.86 | 30.95 | 30.78 | 30.93 | 30.93 | 77,700 |
05 Jun 2024 | 30.90 | 31.07 | 30.74 | 30.95 | 30.95 | 174,000 |
04 Jun 2024 | 30.77 | 30.98 | 30.77 | 30.89 | 30.89 | 78,800 |
03 Jun 2024 | 31.28 | 31.32 | 31.06 | 31.26 | 31.26 | 150,100 |
31 May 2024 | 31.02 | 31.15 | 30.84 | 31.10 | 31.10 | 385,100 |
30 May 2024 | 30.95 | 31.13 | 30.87 | 31.06 | 31.06 | 72,900 |
29 May 2024 | 30.58 | 30.66 | 30.49 | 30.58 | 30.58 | 53,200 |
28 May 2024 | 31.21 | 31.21 | 30.93 | 31.00 | 31.00 | 52,600 |
24 May 2024 | 30.84 | 31.01 | 30.84 | 30.93 | 30.93 | 40,200 |
23 May 2024 | 31.13 | 31.14 | 30.78 | 30.85 | 30.85 | 152,700 |
22 May 2024 | 31.20 | 31.28 | 30.96 | 31.00 | 31.00 | 208,600 |
21 May 2024 | 31.25 | 31.40 | 31.16 | 31.28 | 31.28 | 26,200 |
20 May 2024 | 31.29 | 31.40 | 31.29 | 31.31 | 31.31 | 29,500 |
17 May 2024 | 31.18 | 31.32 | 31.17 | 31.23 | 31.23 | 34,500 |
16 May 2024 | 31.52 | 31.59 | 31.36 | 31.36 | 31.36 | 32,000 |
15 May 2024 | 31.61 | 31.69 | 31.50 | 31.66 | 31.66 | 40,000 |
14 May 2024 | 31.36 | 31.43 | 31.24 | 31.43 | 31.43 | 30,400 |
13 May 2024 | 31.10 | 31.26 | 31.08 | 31.24 | 31.24 | 74,800 |
10 May 2024 | 31.27 | 31.27 | 30.97 | 31.16 | 31.16 | 50,900 |
09 May 2024 | 31.00 | 31.07 | 30.92 | 31.07 | 31.07 | 105,000 |
08 May 2024 | 30.60 | 30.84 | 30.50 | 30.53 | 30.53 | 34,500 |
07 May 2024 | 30.21 | 30.29 | 30.15 | 30.20 | 30.20 | 85,600 |
06 May 2024 | 29.89 | 30.00 | 29.85 | 29.85 | 29.85 | 42,200 |
03 May 2024 | 29.86 | 29.91 | 29.71 | 29.80 | 29.80 | 63,400 |
02 May 2024 | 29.47 | 29.61 | 29.39 | 29.52 | 29.52 | 57,600 |
01 May 2024 | 29.19 | 29.69 | 29.19 | 29.30 | 29.30 | 36,200 |
30 Apr 2024 | 29.57 | 29.71 | 29.29 | 29.29 | 29.29 | 66,200 |
29 Apr 2024 | 29.59 | 29.67 | 29.52 | 29.62 | 29.62 | 90,200 |
26 Apr 2024 | 29.69 | 29.72 | 29.54 | 29.70 | 29.70 | 69,200 |
25 Apr 2024 | 29.48 | 29.72 | 29.22 | 29.71 | 29.71 | 436,500 |
24 Apr 2024 | 29.83 | 29.92 | 29.67 | 29.78 | 29.78 | 666,500 |
23 Apr 2024 | 29.61 | 29.87 | 29.61 | 29.85 | 29.85 | 80,800 |
22 Apr 2024 | 29.71 | 29.71 | 28.84 | 29.61 | 29.61 | 70,500 |
19 Apr 2024 | 29.18 | 29.53 | 29.18 | 29.41 | 29.41 | 37,200 |
19 Apr 2024 | 0.926 Dividend | |||||
18 Apr 2024 | 30.01 | 30.27 | 29.93 | 30.11 | 29.18 | 105,700 |
17 Apr 2024 | 30.32 | 30.37 | 29.73 | 29.92 | 29.00 | 149,800 |
16 Apr 2024 | 29.68 | 29.83 | 29.59 | 29.76 | 28.84 | 147,000 |
15 Apr 2024 | 30.20 | 30.32 | 29.78 | 29.78 | 28.86 | 49,600 |
12 Apr 2024 | 30.06 | 30.23 | 29.89 | 29.89 | 28.97 | 67,100 |
11 Apr 2024 | 30.44 | 30.44 | 30.04 | 30.29 | 29.36 | 54,700 |
10 Apr 2024 | 30.43 | 30.45 | 30.18 | 30.24 | 29.31 | 74,200 |
09 Apr 2024 | 31.17 | 31.19 | 30.93 | 30.99 | 30.04 | 80,000 |
08 Apr 2024 | 31.40 | 31.51 | 31.35 | 31.36 | 30.40 | 53,300 |
05 Apr 2024 | 30.63 | 31.12 | 30.63 | 31.12 | 30.16 | 312,200 |
04 Apr 2024 | 31.52 | 31.64 | 31.16 | 31.16 | 30.20 | 32,900 |
03 Apr 2024 | 31.76 | 32.19 | 31.76 | 31.95 | 30.97 | 59,300 |
02 Apr 2024 | 31.50 | 31.64 | 31.45 | 31.63 | 30.66 | 89,800 |
01 Apr 2024 | 32.00 | 32.82 | 31.84 | 32.04 | 31.05 | 45,700 |
28 Mar 2024 | 32.14 | 32.22 | 32.00 | 32.22 | 31.23 | 94,900 |
27 Mar 2024 | 32.50 | 32.59 | 32.34 | 32.49 | 31.49 | 114,200 |
26 Mar 2024 | 31.63 | 32.07 | 31.63 | 32.00 | 31.02 | 54,300 |
25 Mar 2024 | 31.27 | 31.47 | 31.25 | 31.33 | 30.37 | 66,400 |
22 Mar 2024 | 31.45 | 31.51 | 31.36 | 31.44 | 30.47 | 37,900 |
21 Mar 2024 | 31.67 | 31.83 | 31.57 | 31.83 | 30.85 | 26,000 |
20 Mar 2024 | 31.37 | 32.05 | 31.37 | 31.93 | 30.95 | 43,000 |
19 Mar 2024 | 31.82 | 31.86 | 31.66 | 31.72 | 30.74 | 55,700 |
18 Mar 2024 | 31.85 | 31.88 | 31.71 | 31.71 | 30.73 | 34,900 |
15 Mar 2024 | 31.90 | 31.97 | 31.78 | 31.85 | 30.87 | 36,000 |
14 Mar 2024 | 32.07 | 32.07 | 31.67 | 31.74 | 30.76 | 38,900 |
13 Mar 2024 | 32.75 | 32.79 | 32.46 | 32.63 | 31.63 | 50,000 |
12 Mar 2024 | 32.18 | 32.58 | 32.18 | 32.54 | 31.54 | 114,900 |
11 Mar 2024 | 32.46 | 32.53 | 32.19 | 32.53 | 31.53 | 75,600 |
08 Mar 2024 | 32.41 | 32.42 | 32.24 | 32.31 | 31.32 | 47,800 |
07 Mar 2024 | 32.31 | 32.54 | 32.31 | 32.52 | 31.52 | 32,800 |
06 Mar 2024 | 31.99 | 32.02 | 31.82 | 31.92 | 30.94 | 33,400 |
05 Mar 2024 | 31.75 | 32.02 | 31.73 | 31.81 | 30.83 | 33,900 |
04 Mar 2024 | 31.64 | 31.79 | 31.64 | 31.71 | 30.73 | 73,100 |
01 Mar 2024 | 31.67 | 31.78 | 31.51 | 31.75 | 30.77 | 42,100 |
29 Feb 2024 | 32.01 | 32.07 | 31.82 | 32.00 | 31.02 | 494,400 |
28 Feb 2024 | 31.92 | 32.08 | 31.89 | 31.96 | 30.98 | 65,000 |
27 Feb 2024 | 31.77 | 31.97 | 31.76 | 31.81 | 30.83 | 50,300 |
26 Feb 2024 | 31.38 | 31.54 | 31.33 | 31.47 | 30.50 | 43,800 |
23 Feb 2024 | 31.44 | 31.58 | 31.40 | 31.49 | 30.52 | 69,000 |
22 Feb 2024 | 31.11 | 31.29 | 31.04 | 31.21 | 30.25 | 74,400 |
21 Feb 2024 | 30.99 | 31.22 | 30.99 | 31.20 | 30.24 | 56,500 |
20 Feb 2024 | 30.83 | 30.96 | 30.81 | 30.87 | 29.92 | 122,600 |
16 Feb 2024 | 30.58 | 30.58 | 30.37 | 30.49 | 29.55 | 31,900 |
15 Feb 2024 | 31.13 | 31.22 | 31.03 | 31.22 | 30.26 | 47,800 |
14 Feb 2024 | 30.85 | 30.95 | 30.77 | 30.95 | 30.00 | 88,900 |
13 Feb 2024 | 30.78 | 30.88 | 30.56 | 30.67 | 29.73 | 74,000 |
12 Feb 2024 | 31.24 | 31.32 | 31.18 | 31.32 | 30.36 | 42,400 |
09 Feb 2024 | 31.19 | 31.40 | 31.10 | 31.39 | 30.42 | 86,500 |
08 Feb 2024 | 31.28 | 31.42 | 31.14 | 31.38 | 30.41 | 35,300 |
07 Feb 2024 | 31.80 | 32.55 | 31.63 | 32.05 | 31.06 | 69,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |