Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 25.29 | 25.29 | 24.79 | 25.06 | 25.06 | 6,952,000 |
14 Jun 2024 | 0.18 Dividend | |||||
13 Jun 2024 | 26.23 | 26.26 | 25.09 | 25.31 | 25.13 | 5,430,000 |
12 Jun 2024 | 26.88 | 26.99 | 26.24 | 26.32 | 26.13 | 14,266,500 |
11 Jun 2024 | 26.58 | 26.62 | 26.29 | 26.52 | 26.33 | 2,456,800 |
10 Jun 2024 | 26.21 | 26.70 | 26.21 | 26.69 | 26.50 | 5,326,600 |
07 Jun 2024 | 26.00 | 26.16 | 25.82 | 26.02 | 25.83 | 6,001,400 |
06 Jun 2024 | 26.13 | 26.34 | 25.93 | 26.07 | 25.88 | 5,534,000 |
05 Jun 2024 | 26.41 | 26.51 | 26.16 | 26.20 | 26.01 | 3,834,500 |
04 Jun 2024 | 26.40 | 26.40 | 25.95 | 26.25 | 26.06 | 4,944,600 |
03 Jun 2024 | 28.41 | 28.41 | 26.68 | 26.69 | 26.50 | 8,044,800 |
31 May 2024 | 28.21 | 28.41 | 27.97 | 28.41 | 28.21 | 9,609,000 |
30 May 2024 | 28.27 | 28.82 | 28.00 | 28.19 | 27.99 | 5,544,700 |
29 May 2024 | 28.50 | 28.66 | 27.93 | 28.30 | 28.10 | 5,888,500 |
28 May 2024 | 28.00 | 28.65 | 27.95 | 28.62 | 28.42 | 4,450,800 |
27 May 2024 | 27.85 | 27.92 | 27.68 | 27.82 | 27.62 | 1,006,800 |
24 May 2024 | 27.52 | 27.88 | 27.50 | 27.75 | 27.55 | 4,728,100 |
23 May 2024 | 27.47 | 27.65 | 27.18 | 27.40 | 27.21 | 9,613,800 |
22 May 2024 | 27.55 | 27.67 | 27.12 | 27.36 | 27.17 | 5,659,400 |
21 May 2024 | 27.32 | 27.72 | 27.32 | 27.66 | 27.46 | 8,097,500 |
17 May 2024 | 27.24 | 27.58 | 27.16 | 27.52 | 27.32 | 6,414,900 |
16 May 2024 | 27.57 | 27.62 | 27.15 | 27.21 | 27.02 | 5,249,400 |
16 May 2024 | 0.135 Dividend | |||||
15 May 2024 | 27.48 | 27.53 | 27.00 | 27.45 | 27.12 | 6,708,600 |
14 May 2024 | 27.79 | 27.93 | 27.43 | 27.55 | 27.22 | 8,466,600 |
13 May 2024 | 28.15 | 28.38 | 27.74 | 27.93 | 27.59 | 8,996,600 |
10 May 2024 | 28.45 | 28.60 | 28.00 | 28.07 | 27.73 | 6,937,200 |
09 May 2024 | 28.56 | 28.74 | 28.37 | 28.42 | 28.08 | 4,484,000 |
08 May 2024 | 28.07 | 28.52 | 28.03 | 28.50 | 28.16 | 16,938,100 |
07 May 2024 | 28.22 | 28.47 | 28.03 | 28.28 | 27.94 | 4,387,300 |
06 May 2024 | 28.38 | 28.71 | 28.19 | 28.28 | 27.94 | 4,047,500 |
03 May 2024 | 28.24 | 28.27 | 27.79 | 28.03 | 27.69 | 5,494,700 |
02 May 2024 | 28.29 | 28.51 | 28.08 | 28.17 | 27.83 | 3,644,300 |
01 May 2024 | 28.50 | 28.76 | 27.60 | 27.99 | 27.65 | 7,008,200 |
30 Apr 2024 | 29.34 | 29.41 | 28.27 | 28.28 | 27.94 | 5,007,400 |
29 Apr 2024 | 29.14 | 29.45 | 29.10 | 29.43 | 29.08 | 2,697,700 |
26 Apr 2024 | 29.19 | 29.46 | 28.95 | 29.32 | 28.97 | 4,461,600 |
25 Apr 2024 | 28.98 | 29.21 | 28.89 | 29.09 | 28.74 | 3,411,400 |
24 Apr 2024 | 29.04 | 29.28 | 28.88 | 29.10 | 28.75 | 2,753,600 |
23 Apr 2024 | 28.87 | 29.16 | 28.72 | 29.06 | 28.71 | 2,519,500 |
22 Apr 2024 | 28.47 | 29.14 | 28.32 | 28.94 | 28.59 | 3,487,100 |
19 Apr 2024 | 28.41 | 28.97 | 28.30 | 28.69 | 28.35 | 4,789,600 |
18 Apr 2024 | 28.56 | 28.92 | 28.23 | 28.46 | 28.12 | 4,367,100 |
17 Apr 2024 | 28.43 | 29.24 | 28.36 | 28.56 | 28.22 | 5,698,600 |
16 Apr 2024 | 28.24 | 28.77 | 28.01 | 28.52 | 28.18 | 7,526,400 |
15 Apr 2024 | 28.82 | 28.85 | 28.31 | 28.34 | 28.00 | 6,669,100 |
12 Apr 2024 | 29.35 | 29.65 | 28.79 | 28.85 | 28.50 | 6,939,200 |
11 Apr 2024 | 29.80 | 29.96 | 28.73 | 28.87 | 28.52 | 6,418,200 |
10 Apr 2024 | 29.35 | 29.91 | 29.27 | 29.81 | 29.45 | 4,178,700 |
09 Apr 2024 | 29.11 | 29.39 | 29.03 | 29.27 | 28.92 | 3,584,500 |
08 Apr 2024 | 29.05 | 29.25 | 28.86 | 29.14 | 28.79 | 3,914,100 |
05 Apr 2024 | 28.68 | 29.15 | 28.55 | 29.05 | 28.70 | 4,002,900 |
04 Apr 2024 | 28.39 | 28.66 | 28.27 | 28.62 | 28.28 | 3,305,900 |
03 Apr 2024 | 27.74 | 28.44 | 27.68 | 28.40 | 28.06 | 4,017,600 |
02 Apr 2024 | 27.51 | 27.82 | 27.36 | 27.76 | 27.43 | 3,294,200 |
01 Apr 2024 | 27.18 | 27.38 | 26.90 | 27.30 | 26.97 | 2,845,400 |
28 Mar 2024 | 27.12 | 27.21 | 26.90 | 27.08 | 26.76 | 2,721,700 |
27 Mar 2024 | 26.68 | 27.01 | 26.67 | 26.93 | 26.61 | 2,972,400 |
26 Mar 2024 | 27.00 | 27.13 | 26.92 | 27.02 | 26.70 | 4,238,100 |
25 Mar 2024 | 26.45 | 27.04 | 26.40 | 26.95 | 26.63 | 4,985,400 |
22 Mar 2024 | 26.19 | 26.36 | 26.02 | 26.35 | 26.03 | 2,958,300 |
21 Mar 2024 | 25.94 | 26.17 | 25.76 | 26.14 | 25.83 | 5,386,300 |
20 Mar 2024 | 25.69 | 26.06 | 25.61 | 25.97 | 25.66 | 3,230,800 |
19 Mar 2024 | 25.68 | 26.00 | 25.67 | 25.87 | 25.56 | 4,399,300 |
18 Mar 2024 | 25.23 | 25.69 | 25.20 | 25.66 | 25.35 | 5,822,700 |
15 Mar 2024 | 25.12 | 25.53 | 25.11 | 25.18 | 24.88 | 10,552,900 |
14 Mar 2024 | 25.00 | 25.25 | 24.87 | 25.24 | 24.94 | 6,974,200 |
14 Mar 2024 | 0.14 Dividend | |||||
13 Mar 2024 | 24.50 | 25.06 | 24.48 | 24.82 | 24.38 | 5,028,300 |
12 Mar 2024 | 24.06 | 24.25 | 23.93 | 24.19 | 23.77 | 11,130,800 |
11 Mar 2024 | 23.66 | 24.13 | 23.49 | 24.01 | 23.59 | 3,691,100 |
08 Mar 2024 | 24.11 | 24.15 | 23.62 | 23.84 | 23.42 | 3,879,500 |
07 Mar 2024 | 24.20 | 24.52 | 24.06 | 24.14 | 23.72 | 6,544,400 |
06 Mar 2024 | 24.28 | 24.47 | 23.98 | 24.16 | 23.74 | 5,507,700 |
05 Mar 2024 | 23.70 | 24.08 | 23.69 | 23.85 | 23.43 | 6,159,600 |
04 Mar 2024 | 24.11 | 24.18 | 23.69 | 23.70 | 23.28 | 4,111,300 |
01 Mar 2024 | 23.96 | 24.43 | 23.92 | 24.00 | 23.58 | 7,018,500 |
29 Feb 2024 | 23.49 | 23.98 | 23.39 | 23.65 | 23.23 | 5,749,000 |
28 Feb 2024 | 23.72 | 23.91 | 23.37 | 23.42 | 23.01 | 3,983,500 |
27 Feb 2024 | 24.00 | 24.34 | 23.67 | 23.74 | 23.32 | 3,821,500 |
26 Feb 2024 | 23.70 | 23.97 | 23.59 | 23.93 | 23.51 | 2,996,300 |
23 Feb 2024 | 23.70 | 23.87 | 23.38 | 23.78 | 23.36 | 4,778,100 |
22 Feb 2024 | 23.52 | 23.90 | 23.38 | 23.74 | 23.32 | 3,619,700 |
21 Feb 2024 | 23.17 | 23.65 | 23.13 | 23.63 | 23.21 | 3,900,800 |
20 Feb 2024 | 23.50 | 23.77 | 23.14 | 23.24 | 22.83 | 5,110,300 |
16 Feb 2024 | 23.50 | 23.78 | 23.41 | 23.50 | 23.09 | 4,263,700 |
15 Feb 2024 | 22.00 | 23.69 | 21.99 | 23.51 | 23.10 | 7,153,800 |
14 Feb 2024 | 22.22 | 22.40 | 21.85 | 21.97 | 21.58 | 2,950,300 |
13 Feb 2024 | 22.22 | 22.28 | 21.75 | 22.01 | 21.62 | 4,648,200 |
12 Feb 2024 | 21.86 | 22.29 | 21.86 | 22.28 | 21.89 | 4,204,900 |
09 Feb 2024 | 22.02 | 22.11 | 21.77 | 21.84 | 21.46 | 2,955,500 |
08 Feb 2024 | 21.50 | 22.03 | 21.44 | 21.94 | 21.55 | 3,306,200 |
07 Feb 2024 | 21.40 | 21.46 | 21.14 | 21.44 | 21.06 | 2,657,200 |
06 Feb 2024 | 21.44 | 21.71 | 21.31 | 21.38 | 21.00 | 2,852,900 |
05 Feb 2024 | 21.22 | 21.53 | 20.95 | 21.32 | 20.95 | 4,246,600 |
02 Feb 2024 | 21.59 | 21.70 | 21.24 | 21.33 | 20.96 | 3,702,700 |
01 Feb 2024 | 21.85 | 22.28 | 21.43 | 21.61 | 21.23 | 3,952,800 |
31 Jan 2024 | 21.94 | 22.06 | 21.73 | 21.78 | 21.40 | 3,792,100 |
30 Jan 2024 | 21.53 | 22.06 | 21.42 | 22.03 | 21.64 | 3,107,600 |
29 Jan 2024 | 21.66 | 21.77 | 21.48 | 21.60 | 21.22 | 3,131,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |