Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 30.45 | 30.52 | 30.22 | 30.42 | 30.42 | 44,200 |
27 June 2024 | 30.50 | 30.61 | 30.30 | 30.52 | 30.52 | 82,200 |
26 June 2024 | 30.56 | 30.56 | 30.32 | 30.39 | 30.39 | 117,900 |
25 June 2024 | 30.62 | 30.79 | 30.43 | 30.75 | 30.75 | 41,700 |
24 June 2024 | 31.48 | 31.48 | 30.57 | 30.78 | 30.78 | 62,300 |
24 June 2024 | 0.222 Dividend | |||||
21 June 2024 | 30.88 | 30.88 | 30.53 | 30.64 | 30.42 | 42,500 |
20 June 2024 | 30.88 | 31.03 | 30.68 | 30.82 | 30.60 | 57,200 |
18 June 2024 | 30.87 | 31.00 | 30.72 | 30.96 | 30.74 | 48,800 |
17 June 2024 | 30.67 | 30.89 | 30.44 | 30.81 | 30.59 | 66,400 |
14 June 2024 | 30.71 | 30.71 | 30.43 | 30.59 | 30.37 | 37,300 |
13 June 2024 | 31.18 | 31.18 | 30.73 | 30.85 | 30.63 | 46,200 |
12 June 2024 | 31.48 | 31.48 | 31.15 | 31.27 | 31.04 | 79,400 |
11 June 2024 | 30.90 | 30.93 | 30.62 | 30.90 | 30.68 | 37,500 |
10 June 2024 | 31.04 | 31.21 | 30.83 | 31.21 | 30.98 | 44,100 |
07 June 2024 | 31.32 | 31.33 | 31.00 | 31.22 | 30.99 | 190,600 |
06 June 2024 | 31.48 | 31.48 | 31.23 | 31.40 | 31.17 | 312,100 |
05 June 2024 | 31.26 | 31.35 | 30.99 | 31.35 | 31.12 | 49,200 |
04 June 2024 | 30.91 | 30.99 | 30.70 | 30.99 | 30.77 | 41,600 |
03 June 2024 | 30.98 | 30.98 | 30.56 | 30.95 | 30.73 | 34,700 |
31 May 2024 | 30.76 | 30.84 | 30.56 | 30.84 | 30.62 | 28,600 |
30 May 2024 | 30.49 | 30.67 | 30.39 | 30.54 | 30.32 | 217,100 |
29 May 2024 | 30.48 | 30.48 | 30.27 | 30.35 | 30.13 | 44,300 |
28 May 2024 | 30.89 | 30.98 | 30.64 | 30.77 | 30.55 | 32,500 |
24 May 2024 | 30.87 | 31.04 | 30.69 | 30.69 | 30.47 | 107,000 |
23 May 2024 | 31.12 | 31.12 | 30.52 | 30.61 | 30.39 | 58,300 |
22 May 2024 | 30.87 | 30.88 | 30.56 | 30.67 | 30.45 | 38,800 |
21 May 2024 | 31.03 | 31.08 | 30.86 | 31.03 | 30.81 | 46,500 |
20 May 2024 | 31.24 | 31.24 | 30.97 | 31.13 | 30.90 | 64,300 |
17 May 2024 | 30.99 | 31.08 | 30.85 | 30.94 | 30.72 | 26,500 |
16 May 2024 | 31.07 | 31.07 | 30.93 | 31.00 | 30.78 | 30,100 |
15 May 2024 | 30.98 | 31.03 | 30.69 | 31.00 | 30.78 | 43,200 |
14 May 2024 | 30.69 | 30.74 | 30.57 | 30.69 | 30.47 | 19,300 |
13 May 2024 | 30.56 | 30.72 | 30.46 | 30.47 | 30.25 | 29,800 |
10 May 2024 | 30.60 | 30.60 | 30.44 | 30.47 | 30.25 | 38,700 |
09 May 2024 | 30.20 | 30.52 | 30.20 | 30.44 | 30.22 | 29,200 |
08 May 2024 | 30.29 | 30.29 | 30.12 | 30.17 | 29.95 | 63,900 |
07 May 2024 | 30.27 | 30.32 | 30.06 | 30.18 | 29.96 | 50,300 |
06 May 2024 | 30.09 | 30.14 | 29.87 | 30.14 | 29.92 | 85,300 |
03 May 2024 | 30.02 | 30.02 | 29.67 | 29.87 | 29.65 | 48,200 |
02 May 2024 | 29.57 | 29.58 | 29.32 | 29.48 | 29.27 | 39,500 |
01 May 2024 | 29.42 | 29.64 | 29.14 | 29.29 | 29.08 | 85,100 |
30 Apr 2024 | 29.67 | 29.75 | 29.25 | 29.31 | 29.10 | 56,500 |
29 Apr 2024 | 29.68 | 29.83 | 29.60 | 29.74 | 29.52 | 39,800 |
26 Apr 2024 | 29.65 | 29.82 | 29.56 | 29.73 | 29.51 | 19,400 |
25 Apr 2024 | 29.24 | 29.60 | 29.10 | 29.55 | 29.34 | 93,500 |
24 Apr 2024 | 29.74 | 29.83 | 29.47 | 29.71 | 29.49 | 41,500 |
23 Apr 2024 | 29.61 | 29.88 | 29.43 | 29.83 | 29.61 | 72,100 |
22 Apr 2024 | 29.29 | 29.54 | 29.07 | 29.43 | 29.22 | 26,400 |
19 Apr 2024 | 29.21 | 29.22 | 29.00 | 29.02 | 28.81 | 64,800 |
18 Apr 2024 | 29.33 | 29.34 | 29.03 | 29.18 | 28.97 | 32,000 |
17 Apr 2024 | 29.57 | 29.59 | 29.12 | 29.33 | 29.12 | 31,500 |
16 Apr 2024 | 29.39 | 29.48 | 29.18 | 29.40 | 29.19 | 46,500 |
15 Apr 2024 | 30.07 | 30.07 | 29.42 | 29.42 | 29.21 | 29,100 |
12 Apr 2024 | 29.90 | 29.90 | 29.51 | 29.81 | 29.59 | 48,000 |
11 Apr 2024 | 30.27 | 30.27 | 29.79 | 29.99 | 29.77 | 33,700 |
10 Apr 2024 | 29.96 | 30.06 | 29.85 | 29.88 | 29.66 | 29,900 |
09 Apr 2024 | 30.48 | 30.48 | 30.03 | 30.23 | 30.01 | 37,500 |
08 Apr 2024 | 30.29 | 30.39 | 30.21 | 30.24 | 30.02 | 29,800 |
05 Apr 2024 | 30.14 | 30.29 | 30.02 | 30.12 | 29.90 | 40,000 |
04 Apr 2024 | 30.61 | 30.61 | 30.03 | 30.20 | 29.98 | 33,500 |
03 Apr 2024 | 30.29 | 30.54 | 30.19 | 30.47 | 30.25 | 36,900 |
02 Apr 2024 | 30.36 | 30.36 | 30.18 | 30.26 | 30.04 | 22,500 |
01 Apr 2024 | 30.56 | 30.78 | 30.49 | 30.56 | 30.34 | 55,100 |
28 Mar 2024 | 30.59 | 30.71 | 30.56 | 30.67 | 30.45 | 37,800 |
27 Mar 2024 | 30.58 | 30.63 | 30.44 | 30.63 | 30.41 | 35,700 |
26 Mar 2024 | 30.59 | 30.62 | 30.38 | 30.45 | 30.23 | 41,100 |
25 Mar 2024 | 30.51 | 30.53 | 30.42 | 30.43 | 30.21 | 51,700 |
22 Mar 2024 | 30.55 | 30.57 | 30.35 | 30.45 | 30.23 | 40,100 |
21 Mar 2024 | 30.67 | 30.75 | 30.53 | 30.65 | 30.43 | 28,800 |
20 Mar 2024 | 30.34 | 30.65 | 30.27 | 30.64 | 30.42 | 24,400 |
19 Mar 2024 | 30.31 | 30.48 | 30.21 | 30.24 | 30.02 | 26,800 |
18 Mar 2024 | 30.38 | 30.38 | 30.25 | 30.25 | 30.03 | 12,100 |
18 Mar 2024 | 0.219 Dividend | |||||
15 Mar 2024 | 30.67 | 30.76 | 30.41 | 30.45 | 30.01 | 61,800 |
14 Mar 2024 | 30.98 | 30.98 | 30.58 | 30.66 | 30.22 | 39,900 |
13 Mar 2024 | 30.92 | 31.02 | 30.78 | 30.78 | 30.34 | 32,100 |
12 Mar 2024 | 30.64 | 30.87 | 30.59 | 30.84 | 30.40 | 23,400 |
11 Mar 2024 | 30.61 | 30.66 | 30.42 | 30.55 | 30.11 | 29,400 |
08 Mar 2024 | 30.93 | 30.97 | 30.55 | 30.60 | 30.16 | 33,400 |
07 Mar 2024 | 30.73 | 30.95 | 30.64 | 30.90 | 30.46 | 28,300 |
06 Mar 2024 | 30.39 | 30.54 | 30.29 | 30.36 | 29.92 | 24,000 |
05 Mar 2024 | 30.23 | 30.25 | 29.96 | 29.99 | 29.56 | 35,300 |
04 Mar 2024 | 30.34 | 30.36 | 30.19 | 30.28 | 29.84 | 30,500 |
01 Mar 2024 | 30.04 | 30.37 | 30.04 | 30.34 | 29.90 | 23,700 |
29 Feb 2024 | 30.10 | 30.10 | 29.80 | 29.91 | 29.48 | 27,200 |
28 Feb 2024 | 29.93 | 30.01 | 29.78 | 29.95 | 29.52 | 42,700 |
27 Feb 2024 | 29.90 | 30.15 | 29.90 | 30.02 | 29.59 | 23,100 |
26 Feb 2024 | 30.09 | 30.18 | 29.97 | 30.01 | 29.58 | 135,400 |
23 Feb 2024 | 30.16 | 30.24 | 29.99 | 30.08 | 29.65 | 45,400 |
22 Feb 2024 | 29.98 | 30.14 | 29.85 | 30.07 | 29.64 | 105,600 |
21 Feb 2024 | 29.69 | 29.69 | 29.47 | 29.61 | 29.18 | 118,900 |
20 Feb 2024 | 29.84 | 29.84 | 29.50 | 29.71 | 29.28 | 58,300 |
16 Feb 2024 | 29.64 | 29.78 | 29.59 | 29.67 | 29.24 | 24,100 |
15 Feb 2024 | 29.44 | 29.70 | 29.43 | 29.57 | 29.14 | 47,100 |
14 Feb 2024 | 29.14 | 29.31 | 29.05 | 29.31 | 28.89 | 38,800 |
13 Feb 2024 | 29.01 | 29.09 | 28.76 | 28.85 | 28.43 | 39,100 |
12 Feb 2024 | 29.36 | 29.54 | 29.29 | 29.47 | 29.05 | 64,400 |
09 Feb 2024 | 29.27 | 29.49 | 29.23 | 29.47 | 29.05 | 64,400 |
08 Feb 2024 | 29.17 | 29.28 | 29.12 | 29.15 | 28.73 | 463,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |