Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 29.96 | 30.12 | 29.96 | 30.12 | 30.12 | 4,200 |
03 July 2024 | 30.08 | 30.14 | 30.04 | 30.06 | 30.06 | 1,500 |
02 July 2024 | 29.86 | 29.92 | 29.80 | 29.92 | 29.92 | 8,000 |
01 July 2024 | 29.94 | 29.95 | 29.89 | 29.89 | 29.89 | 900 |
28 June 2024 | 30.15 | 30.15 | 29.97 | 29.97 | 29.97 | 2,500 |
27 June 2024 | 30.06 | 30.11 | 30.05 | 30.11 | 30.11 | 7,100 |
27 June 2024 | 0.18 Dividend | |||||
26 June 2024 | 30.23 | 30.25 | 30.19 | 30.24 | 30.06 | 2,100 |
25 June 2024 | 30.49 | 30.49 | 30.31 | 30.35 | 30.17 | 2,200 |
24 June 2024 | 30.54 | 30.55 | 30.49 | 30.55 | 30.37 | 3,400 |
21 June 2024 | 30.19 | 30.23 | 30.19 | 30.23 | 30.05 | 2,000 |
20 June 2024 | 30.15 | 30.21 | 30.13 | 30.21 | 30.03 | 900 |
18 June 2024 | 30.09 | 30.09 | 29.97 | 30.06 | 29.88 | 4,600 |
17 June 2024 | 29.93 | 30.06 | 29.93 | 29.99 | 29.81 | 5,100 |
14 June 2024 | 29.87 | 29.96 | 29.87 | 29.93 | 29.76 | 2,000 |
13 June 2024 | 29.92 | 30.01 | 29.92 | 30.01 | 29.83 | 3,200 |
12 June 2024 | 30.33 | 30.34 | 30.23 | 30.23 | 30.05 | 1,000 |
11 June 2024 | 30.08 | 30.21 | 30.08 | 30.16 | 29.98 | 1,300 |
10 June 2024 | 30.31 | 30.31 | 30.28 | 30.28 | 30.10 | 300 |
07 June 2024 | 30.39 | 30.44 | 30.31 | 30.31 | 30.13 | 5,900 |
06 June 2024 | 30.48 | 30.55 | 30.47 | 30.53 | 30.35 | 13,700 |
05 June 2024 | 30.32 | 30.41 | 30.31 | 30.41 | 30.23 | 7,400 |
04 June 2024 | 30.45 | 30.45 | 30.31 | 30.39 | 30.21 | 500 |
03 June 2024 | 30.53 | 30.60 | 30.47 | 30.60 | 30.42 | 7,600 |
31 May 2024 | 30.43 | 30.61 | 30.37 | 30.61 | 30.43 | 11,500 |
30 May 2024 | 30.22 | 30.38 | 30.22 | 30.31 | 30.13 | 2,800 |
29 May 2024 | 30.13 | 30.13 | 30.09 | 30.09 | 29.91 | 5,600 |
28 May 2024 | 30.32 | 30.33 | 30.24 | 30.33 | 30.15 | 3,600 |
24 May 2024 | 30.41 | 30.41 | 30.34 | 30.36 | 30.18 | 8,800 |
23 May 2024 | 30.44 | 30.44 | 30.26 | 30.26 | 30.08 | 3,300 |
22 May 2024 | 30.60 | 30.60 | 30.59 | 30.59 | 30.41 | 1,500 |
21 May 2024 | 30.83 | 30.83 | 30.75 | 30.80 | 30.61 | 1,700 |
20 May 2024 | 30.99 | 30.99 | 30.86 | 30.86 | 30.68 | 5,400 |
17 May 2024 | 30.84 | 31.02 | 30.84 | 31.00 | 30.82 | 5,500 |
16 May 2024 | 30.79 | 30.81 | 30.76 | 30.81 | 30.62 | 3,500 |
15 May 2024 | 30.77 | 30.82 | 30.74 | 30.82 | 30.63 | 7,500 |
14 May 2024 | 30.73 | 30.76 | 30.63 | 30.76 | 30.58 | 3,900 |
13 May 2024 | 30.69 | 30.73 | 30.66 | 30.69 | 30.51 | 3,100 |
10 May 2024 | 30.72 | 30.74 | 30.71 | 30.74 | 30.55 | 1,000 |
09 May 2024 | 30.55 | 30.62 | 30.50 | 30.62 | 30.43 | 4,000 |
08 May 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.23 | 100 |
07 May 2024 | 30.34 | 30.38 | 30.28 | 30.35 | 30.17 | 5,700 |
06 May 2024 | 30.19 | 30.23 | 30.14 | 30.23 | 30.05 | 9,800 |
03 May 2024 | 30.07 | 30.08 | 29.92 | 30.06 | 29.88 | 11,800 |
02 May 2024 | 29.97 | 30.10 | 29.92 | 29.99 | 29.81 | 4,500 |
01 May 2024 | 29.81 | 29.89 | 29.50 | 29.50 | 29.32 | 1,400 |
30 Apr 2024 | 29.84 | 29.84 | 29.64 | 29.64 | 29.47 | 11,300 |
29 Apr 2024 | 29.98 | 30.01 | 29.93 | 29.96 | 29.78 | 47,400 |
26 Apr 2024 | 29.91 | 29.91 | 29.89 | 29.90 | 29.72 | 700 |
25 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.69 | 400 |
24 Apr 2024 | 29.64 | 29.78 | 29.64 | 29.78 | 29.61 | 1,700 |
23 Apr 2024 | 29.77 | 29.87 | 29.76 | 29.77 | 29.59 | 1,000 |
22 Apr 2024 | 29.67 | 29.68 | 29.56 | 29.67 | 29.50 | 1,200 |
19 Apr 2024 | 29.54 | 29.67 | 29.54 | 29.67 | 29.49 | 4,700 |
18 Apr 2024 | 29.34 | 29.38 | 29.28 | 29.38 | 29.21 | 3,300 |
17 Apr 2024 | 29.21 | 29.27 | 29.14 | 29.20 | 29.03 | 3,100 |
16 Apr 2024 | 29.20 | 29.30 | 29.20 | 29.23 | 29.06 | 8,700 |
15 Apr 2024 | 29.44 | 29.44 | 29.28 | 29.35 | 29.18 | 2,800 |
12 Apr 2024 | 29.36 | 29.48 | 29.36 | 29.43 | 29.26 | 700 |
11 Apr 2024 | 29.75 | 29.93 | 29.66 | 29.80 | 29.62 | 9,700 |
10 Apr 2024 | 29.93 | 29.94 | 29.79 | 29.86 | 29.68 | 3,300 |
09 Apr 2024 | 30.08 | 30.11 | 29.97 | 30.11 | 29.93 | 5,800 |
08 Apr 2024 | 30.09 | 30.09 | 29.99 | 29.99 | 29.81 | 4,100 |
05 Apr 2024 | 30.03 | 30.19 | 30.03 | 30.18 | 30.00 | 11,800 |
04 Apr 2024 | 30.44 | 30.44 | 30.00 | 30.00 | 29.82 | 2,300 |
03 Apr 2024 | 30.30 | 30.31 | 30.24 | 30.31 | 30.13 | 3,100 |
02 Apr 2024 | 30.34 | 30.34 | 30.22 | 30.25 | 30.07 | 6,900 |
01 Apr 2024 | 30.37 | 30.44 | 30.37 | 30.40 | 30.22 | 15,100 |
28 Mar 2024 | 30.37 | 30.41 | 30.35 | 30.41 | 30.23 | 4,200 |
27 Mar 2024 | 29.93 | 30.19 | 29.93 | 30.19 | 30.01 | 4,000 |
26 Mar 2024 | 29.82 | 29.82 | 29.72 | 29.72 | 29.54 | 4,400 |
25 Mar 2024 | 29.75 | 29.79 | 29.73 | 29.76 | 29.58 | 1,700 |
22 Mar 2024 | 29.77 | 29.78 | 29.68 | 29.68 | 29.50 | 3,800 |
21 Mar 2024 | 29.78 | 29.83 | 29.78 | 29.80 | 29.62 | 800 |
20 Mar 2024 | 29.52 | 29.76 | 29.51 | 29.76 | 29.58 | 2,800 |
19 Mar 2024 | 29.54 | 29.62 | 29.53 | 29.61 | 29.43 | 3,500 |
18 Mar 2024 | 29.57 | 29.57 | 29.46 | 29.48 | 29.31 | 3,700 |
15 Mar 2024 | 29.43 | 29.48 | 29.43 | 29.48 | 29.30 | 1,300 |
14 Mar 2024 | 29.48 | 29.49 | 29.48 | 29.49 | 29.31 | 600 |
13 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.49 | 100 |
12 Mar 2024 | 29.49 | 29.54 | 29.39 | 29.50 | 29.32 | 2,700 |
11 Mar 2024 | 29.40 | 29.51 | 29.40 | 29.51 | 29.33 | 1,000 |
08 Mar 2024 | 29.25 | 29.34 | 29.20 | 29.31 | 29.13 | 3,900 |
07 Mar 2024 | 29.23 | 29.31 | 29.17 | 29.23 | 29.05 | 2,900 |
06 Mar 2024 | 29.27 | 29.27 | 29.10 | 29.16 | 28.99 | 6,500 |
05 Mar 2024 | 29.09 | 29.11 | 28.93 | 29.02 | 28.84 | 15,600 |
04 Mar 2024 | 29.04 | 29.06 | 28.97 | 29.01 | 28.83 | 6,400 |
01 Mar 2024 | 28.90 | 29.02 | 28.90 | 29.02 | 28.85 | 10,500 |
29 Feb 2024 | 28.85 | 28.89 | 28.82 | 28.86 | 28.69 | 1,700 |
28 Feb 2024 | 28.88 | 28.88 | 28.80 | 28.80 | 28.63 | 3,500 |
27 Feb 2024 | 28.81 | 28.81 | 28.71 | 28.81 | 28.64 | 15,100 |
26 Feb 2024 | 28.95 | 28.95 | 28.86 | 28.86 | 28.69 | 1,100 |
23 Feb 2024 | 29.07 | 29.12 | 29.07 | 29.12 | 28.95 | 500 |
22 Feb 2024 | 28.88 | 29.07 | 28.87 | 29.07 | 28.90 | 4,200 |
21 Feb 2024 | 28.84 | 28.99 | 28.82 | 28.99 | 28.82 | 8,600 |
20 Feb 2024 | 28.94 | 28.94 | 28.88 | 28.88 | 28.71 | 27,500 |
16 Feb 2024 | 28.83 | 28.94 | 28.81 | 28.85 | 28.68 | 27,700 |
15 Feb 2024 | 28.75 | 28.84 | 28.71 | 28.80 | 28.63 | 67,600 |
14 Feb 2024 | 28.47 | 28.49 | 28.37 | 28.41 | 28.24 | 7,700 |
13 Feb 2024 | 28.29 | 28.39 | 28.25 | 28.39 | 28.22 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |