Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 25.89 | 26.28 | 25.18 | 25.41 | 25.41 | 2,552,658 |
21 Jun 2024 | 25.89 | 26.22 | 25.81 | 25.98 | 25.98 | 2,894,763 |
20 Jun 2024 | 26.17 | 26.52 | 26.08 | 26.16 | 26.16 | 1,896,000 |
19 Jun 2024 | 26.41 | 26.49 | 26.15 | 26.31 | 26.31 | 1,666,911 |
18 Jun 2024 | 26.20 | 26.95 | 26.13 | 26.41 | 26.41 | 2,934,557 |
17 Jun 2024 | 26.28 | 26.50 | 25.91 | 26.32 | 26.32 | 2,674,394 |
14 Jun 2024 | 25.76 | 26.33 | 25.72 | 26.23 | 26.23 | 1,915,072 |
13 Jun 2024 | 26.03 | 26.19 | 25.77 | 25.91 | 25.91 | 2,882,045 |
12 Jun 2024 | 26.14 | 26.89 | 25.89 | 26.04 | 26.04 | 4,410,626 |
11 Jun 2024 | 25.47 | 25.94 | 25.19 | 25.88 | 25.88 | 2,683,706 |
07 Jun 2024 | 26.03 | 26.11 | 25.51 | 25.54 | 25.54 | 3,327,300 |
06 Jun 2024 | 25.70 | 26.15 | 25.41 | 25.97 | 25.97 | 3,725,437 |
05 Jun 2024 | 25.25 | 26.05 | 25.23 | 25.45 | 25.45 | 4,220,412 |
04 Jun 2024 | 24.84 | 25.47 | 24.79 | 25.40 | 25.40 | 4,293,400 |
03 Jun 2024 | 24.96 | 25.08 | 24.63 | 24.82 | 24.82 | 3,094,000 |
31 May 2024 | 25.05 | 25.42 | 24.88 | 24.94 | 24.94 | 3,851,681 |
30 May 2024 | 25.13 | 25.41 | 25.01 | 25.10 | 25.10 | 2,033,130 |
29 May 2024 | 25.28 | 25.53 | 25.01 | 25.20 | 25.20 | 2,309,420 |
29 May 2024 | 0.620202 Dividend | |||||
28 May 2024 | 25.90 | 26.12 | 25.70 | 25.70 | 25.08 | 2,393,577 |
27 May 2024 | 26.12 | 26.18 | 25.69 | 26.03 | 25.40 | 2,804,189 |
24 May 2024 | 26.33 | 26.46 | 25.91 | 26.02 | 25.39 | 2,234,984 |
23 May 2024 | 26.59 | 26.71 | 26.14 | 26.33 | 25.69 | 3,123,230 |
22 May 2024 | 26.99 | 27.19 | 26.58 | 26.64 | 26.00 | 2,408,749 |
21 May 2024 | 27.07 | 27.27 | 26.80 | 26.99 | 26.34 | 3,823,178 |
20 May 2024 | 27.68 | 27.86 | 26.83 | 26.91 | 26.26 | 4,459,701 |
17 May 2024 | 27.43 | 27.69 | 27.15 | 27.65 | 26.98 | 2,611,953 |
16 May 2024 | 27.48 | 27.72 | 27.22 | 27.44 | 26.78 | 3,763,890 |
15 May 2024 | 27.65 | 27.88 | 27.20 | 27.51 | 26.85 | 2,145,755 |
14 May 2024 | 27.63 | 28.08 | 27.47 | 27.59 | 26.92 | 3,131,800 |
13 May 2024 | 27.48 | 27.68 | 27.16 | 27.55 | 26.89 | 2,412,453 |
10 May 2024 | 27.41 | 27.65 | 27.10 | 27.53 | 26.87 | 2,617,180 |
09 May 2024 | 27.04 | 27.54 | 26.84 | 27.41 | 26.75 | 3,879,688 |
08 May 2024 | 27.21 | 27.40 | 26.97 | 27.18 | 26.52 | 2,928,606 |
07 May 2024 | 27.50 | 27.50 | 27.10 | 27.27 | 26.61 | 3,332,937 |
06 May 2024 | 27.10 | 27.50 | 26.50 | 27.39 | 26.73 | 4,588,691 |
30 Apr 2024 | 26.78 | 26.93 | 26.41 | 26.75 | 26.10 | 3,983,310 |
29 Apr 2024 | 26.37 | 26.95 | 26.23 | 26.88 | 26.23 | 4,335,284 |
26 Apr 2024 | 25.48 | 26.44 | 25.41 | 26.31 | 25.68 | 6,315,293 |
25 Apr 2024 | 24.99 | 25.82 | 24.98 | 25.51 | 24.89 | 3,835,060 |
24 Apr 2024 | 24.88 | 25.11 | 24.66 | 25.11 | 24.50 | 1,542,048 |
23 Apr 2024 | 25.00 | 25.20 | 24.70 | 24.80 | 24.20 | 2,114,956 |
22 Apr 2024 | 25.05 | 25.28 | 24.80 | 25.00 | 24.40 | 2,847,494 |
19 Apr 2024 | 24.65 | 25.24 | 24.52 | 25.03 | 24.43 | 3,457,746 |
18 Apr 2024 | 24.35 | 25.18 | 24.23 | 24.65 | 24.06 | 2,686,056 |
17 Apr 2024 | 24.34 | 24.55 | 24.05 | 24.40 | 23.81 | 3,170,191 |
16 Apr 2024 | 24.38 | 24.94 | 24.20 | 24.33 | 23.74 | 2,891,324 |
15 Apr 2024 | 24.38 | 24.95 | 24.12 | 24.48 | 23.89 | 2,821,909 |
12 Apr 2024 | 24.51 | 24.75 | 24.35 | 24.38 | 23.79 | 1,991,495 |
11 Apr 2024 | 24.47 | 24.88 | 24.34 | 24.64 | 24.05 | 2,069,629 |
10 Apr 2024 | 24.99 | 25.23 | 24.47 | 24.63 | 24.04 | 2,395,521 |
09 Apr 2024 | 24.69 | 25.15 | 24.69 | 24.98 | 24.38 | 1,754,810 |
08 Apr 2024 | 25.03 | 25.14 | 24.51 | 24.57 | 23.98 | 2,517,444 |
03 Apr 2024 | 25.18 | 25.36 | 24.95 | 25.15 | 24.54 | 1,859,982 |
02 Apr 2024 | 25.37 | 25.43 | 24.98 | 25.18 | 24.57 | 1,963,514 |
01 Apr 2024 | 24.99 | 25.78 | 24.89 | 25.38 | 24.77 | 2,822,265 |
29 Mar 2024 | 24.37 | 24.85 | 24.31 | 24.79 | 24.19 | 1,071,415 |
28 Mar 2024 | 24.36 | 24.92 | 24.25 | 24.35 | 23.76 | 1,951,038 |
27 Mar 2024 | 24.72 | 24.85 | 24.40 | 24.40 | 23.81 | 1,601,914 |
26 Mar 2024 | 24.88 | 25.12 | 24.77 | 24.80 | 24.20 | 1,703,120 |
25 Mar 2024 | 25.13 | 25.45 | 24.62 | 24.94 | 24.34 | 2,455,800 |
22 Mar 2024 | 25.34 | 25.42 | 25.06 | 25.19 | 24.58 | 1,750,340 |
21 Mar 2024 | 25.83 | 25.97 | 25.32 | 25.39 | 24.78 | 2,319,970 |
20 Mar 2024 | 25.83 | 26.17 | 25.74 | 25.82 | 25.20 | 1,860,125 |
19 Mar 2024 | 25.94 | 26.18 | 25.81 | 26.00 | 25.37 | 3,209,848 |
18 Mar 2024 | 25.71 | 26.07 | 25.58 | 25.97 | 25.34 | 2,585,388 |
15 Mar 2024 | 25.74 | 25.90 | 25.43 | 25.83 | 25.21 | 3,071,901 |
14 Mar 2024 | 25.69 | 26.24 | 25.58 | 25.72 | 25.10 | 3,301,706 |
13 Mar 2024 | 26.16 | 26.26 | 25.67 | 25.69 | 25.07 | 3,433,369 |
12 Mar 2024 | 26.24 | 26.38 | 26.01 | 26.20 | 25.57 | 2,458,993 |
11 Mar 2024 | 26.40 | 26.54 | 25.95 | 26.21 | 25.58 | 1,838,809 |
08 Mar 2024 | 25.99 | 26.36 | 25.85 | 26.25 | 25.62 | 2,078,751 |
07 Mar 2024 | 26.17 | 26.30 | 25.99 | 26.02 | 25.39 | 3,526,100 |
06 Mar 2024 | 26.11 | 26.37 | 25.83 | 26.15 | 25.52 | 2,284,327 |
05 Mar 2024 | 26.17 | 26.23 | 25.86 | 26.21 | 25.58 | 2,324,095 |
04 Mar 2024 | 26.31 | 26.47 | 26.00 | 26.30 | 25.67 | 4,595,269 |
01 Mar 2024 | 26.75 | 26.88 | 26.29 | 26.48 | 25.84 | 3,503,423 |
29 Feb 2024 | 25.92 | 27.01 | 25.92 | 26.99 | 26.34 | 4,484,114 |
28 Feb 2024 | 26.28 | 26.47 | 25.91 | 25.91 | 25.28 | 3,372,838 |
27 Feb 2024 | 25.76 | 26.31 | 25.65 | 26.28 | 25.65 | 3,357,885 |
26 Feb 2024 | 26.16 | 26.48 | 25.77 | 25.88 | 25.26 | 3,384,752 |
23 Feb 2024 | 26.13 | 26.30 | 25.75 | 26.15 | 25.52 | 3,903,387 |
22 Feb 2024 | 25.91 | 26.36 | 25.84 | 26.00 | 25.37 | 3,553,363 |
21 Feb 2024 | 25.89 | 26.65 | 25.85 | 26.10 | 25.47 | 4,641,513 |
20 Feb 2024 | 26.13 | 26.66 | 25.58 | 26.06 | 25.43 | 4,914,393 |
19 Feb 2024 | 27.05 | 27.05 | 25.28 | 26.24 | 25.61 | 7,733,172 |
08 Feb 2024 | 27.32 | 29.00 | 26.21 | 27.22 | 26.56 | 8,878,776 |
07 Feb 2024 | 25.42 | 27.66 | 24.98 | 27.66 | 26.99 | 9,334,155 |
06 Feb 2024 | 22.69 | 25.25 | 22.69 | 25.25 | 24.64 | 5,523,303 |
05 Feb 2024 | 22.66 | 24.00 | 22.31 | 22.95 | 22.40 | 4,476,838 |
02 Feb 2024 | 22.98 | 23.30 | 22.47 | 22.90 | 22.35 | 3,736,848 |
01 Feb 2024 | 23.01 | 23.49 | 22.82 | 23.04 | 22.48 | 2,996,525 |
31 Jan 2024 | 23.57 | 23.87 | 22.88 | 23.16 | 22.60 | 6,560,362 |
30 Jan 2024 | 24.73 | 24.74 | 23.55 | 24.03 | 23.45 | 3,450,787 |
29 Jan 2024 | 24.75 | 25.21 | 24.75 | 24.82 | 24.22 | 3,382,583 |
26 Jan 2024 | 24.67 | 25.23 | 24.33 | 24.75 | 24.15 | 4,430,553 |
25 Jan 2024 | 24.71 | 25.08 | 24.14 | 24.72 | 24.12 | 2,906,929 |
24 Jan 2024 | 24.91 | 25.16 | 24.10 | 24.70 | 24.10 | 2,776,857 |
23 Jan 2024 | 24.29 | 25.21 | 23.90 | 24.98 | 24.38 | 2,566,862 |
22 Jan 2024 | 25.42 | 25.72 | 24.01 | 24.19 | 23.61 | 2,720,065 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |