Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 26.46 | 26.65 | 26.25 | 26.40 | 26.40 | 2,499 |
25 Jul 2024 | 26.37 | 26.38 | 26.20 | 26.32 | 26.32 | 10,426 |
24 Jul 2024 | 26.34 | 26.34 | 26.23 | 26.23 | 26.23 | 3,184 |
23 Jul 2024 | 26.25 | 26.60 | 26.25 | 26.58 | 26.58 | 6,731 |
22 Jul 2024 | 26.40 | 26.42 | 26.21 | 26.33 | 26.33 | 7,213 |
19 Jul 2024 | 26.32 | 26.40 | 26.31 | 26.35 | 26.35 | 3,789 |
18 Jul 2024 | 26.40 | 26.44 | 26.31 | 26.31 | 26.31 | 8,757 |
17 Jul 2024 | 26.34 | 26.44 | 26.34 | 26.43 | 26.43 | 7,370 |
16 Jul 2024 | 26.44 | 26.50 | 26.41 | 26.46 | 26.46 | 10,251 |
15 Jul 2024 | 26.44 | 26.46 | 26.34 | 26.34 | 26.34 | 2,023 |
12 Jul 2024 | 26.47 | 26.72 | 26.38 | 26.50 | 26.50 | 3,266 |
11 Jul 2024 | 26.49 | 26.58 | 26.46 | 26.58 | 26.58 | 2,508 |
10 Jul 2024 | 26.62 | 26.62 | 26.33 | 26.46 | 26.46 | 4,344 |
09 Jul 2024 | 26.43 | 26.58 | 26.43 | 26.57 | 26.57 | 5,824 |
08 Jul 2024 | 26.47 | 26.55 | 26.30 | 26.39 | 26.39 | 10,449 |
05 Jul 2024 | 27.20 | 27.20 | 26.40 | 26.48 | 26.48 | 10,973 |
03 Jul 2024 | 26.98 | 27.17 | 26.85 | 27.01 | 27.01 | 4,847 |
02 Jul 2024 | 27.48 | 27.48 | 26.64 | 27.10 | 27.10 | 11,156 |
01 Jul 2024 | 27.50 | 27.50 | 27.03 | 27.40 | 27.40 | 6,289 |
28 Jun 2024 | 26.80 | 27.75 | 26.64 | 27.72 | 27.72 | 44,841 |
27 Jun 2024 | 26.50 | 26.78 | 26.41 | 26.72 | 26.72 | 15,329 |
26 Jun 2024 | 26.00 | 26.68 | 25.95 | 26.62 | 26.62 | 17,483 |
25 Jun 2024 | 26.30 | 26.31 | 25.90 | 26.06 | 26.06 | 10,889 |
24 Jun 2024 | 26.53 | 26.64 | 26.31 | 26.31 | 26.31 | 8,629 |
24 Jun 2024 | 0.546875 Dividend | |||||
21 Jun 2024 | 27.25 | 27.42 | 27.08 | 27.20 | 26.65 | 8,317 |
20 Jun 2024 | 27.40 | 27.50 | 27.02 | 27.50 | 26.95 | 21,888 |
18 Jun 2024 | 27.02 | 27.38 | 26.93 | 27.13 | 26.58 | 13,328 |
17 Jun 2024 | 27.00 | 27.00 | 26.83 | 26.89 | 26.35 | 4,870 |
14 Jun 2024 | 27.05 | 27.05 | 26.80 | 27.05 | 26.51 | 2,608 |
13 Jun 2024 | 26.78 | 27.05 | 26.78 | 27.05 | 26.51 | 3,321 |
12 Jun 2024 | 26.95 | 26.99 | 26.77 | 26.78 | 26.24 | 5,149 |
11 Jun 2024 | 26.91 | 26.99 | 26.77 | 26.99 | 26.45 | 2,574 |
10 Jun 2024 | 26.92 | 27.00 | 26.78 | 26.93 | 26.39 | 9,017 |
07 Jun 2024 | 27.10 | 27.18 | 26.70 | 27.18 | 26.63 | 5,918 |
06 Jun 2024 | 27.14 | 27.69 | 27.09 | 27.10 | 26.56 | 7,825 |
05 Jun 2024 | 27.89 | 27.89 | 26.95 | 27.27 | 26.72 | 19,921 |
04 Jun 2024 | 27.68 | 28.10 | 27.51 | 28.00 | 27.44 | 21,527 |
03 Jun 2024 | 27.32 | 27.90 | 27.22 | 27.82 | 27.26 | 44,205 |
31 May 2024 | 26.35 | 28.32 | 26.20 | 27.90 | 27.34 | 89,128 |
30 May 2024 | 26.35 | 26.35 | 26.22 | 26.22 | 25.69 | 4,043 |
29 May 2024 | 26.34 | 26.35 | 26.30 | 26.32 | 25.79 | 4,349 |
28 May 2024 | 26.50 | 26.60 | 26.09 | 26.35 | 25.82 | 3,839 |
24 May 2024 | 26.40 | 26.60 | 26.40 | 26.43 | 25.90 | 3,243 |
23 May 2024 | 26.62 | 26.79 | 26.40 | 26.40 | 25.86 | 4,789 |
22 May 2024 | 26.55 | 26.76 | 26.55 | 26.72 | 26.18 | 4,535 |
21 May 2024 | 26.25 | 26.77 | 26.25 | 26.61 | 26.07 | 5,692 |
20 May 2024 | 26.70 | 26.90 | 26.27 | 26.27 | 25.75 | 16,327 |
17 May 2024 | 26.77 | 26.77 | 26.67 | 26.69 | 26.15 | 1,290 |
16 May 2024 | 26.44 | 27.00 | 26.38 | 27.00 | 26.46 | 5,132 |
15 May 2024 | 26.33 | 26.45 | 26.32 | 26.45 | 25.92 | 5,360 |
14 May 2024 | 26.15 | 26.25 | 26.15 | 26.25 | 25.72 | 1,450 |
13 May 2024 | 26.38 | 26.49 | 26.19 | 26.27 | 25.74 | 4,427 |
10 May 2024 | 26.11 | 26.51 | 25.75 | 26.41 | 25.88 | 9,497 |
09 May 2024 | 26.30 | 26.51 | 26.20 | 26.29 | 25.76 | 5,059 |
08 May 2024 | 26.01 | 26.43 | 26.01 | 26.16 | 25.63 | 8,543 |
07 May 2024 | 25.99 | 26.25 | 25.99 | 26.25 | 25.72 | 3,537 |
06 May 2024 | 26.00 | 26.18 | 25.90 | 26.02 | 25.50 | 4,179 |
03 May 2024 | 26.12 | 26.14 | 26.00 | 26.00 | 25.48 | 3,312 |
02 May 2024 | 26.03 | 26.20 | 25.97 | 26.04 | 25.52 | 4,574 |
01 May 2024 | 26.03 | 26.12 | 25.96 | 26.10 | 25.58 | 4,857 |
30 Apr 2024 | 26.00 | 26.18 | 26.00 | 26.16 | 25.63 | 7,561 |
29 Apr 2024 | 25.98 | 25.98 | 25.64 | 25.85 | 25.33 | 2,874 |
26 Apr 2024 | 25.88 | 26.07 | 25.88 | 26.07 | 25.55 | 5,877 |
25 Apr 2024 | 25.66 | 25.90 | 25.60 | 25.77 | 25.25 | 10,023 |
24 Apr 2024 | 25.67 | 25.70 | 25.64 | 25.66 | 25.14 | 6,226 |
23 Apr 2024 | 25.62 | 25.74 | 25.62 | 25.67 | 25.15 | 2,354 |
22 Apr 2024 | 25.59 | 25.73 | 25.55 | 25.62 | 25.10 | 6,082 |
19 Apr 2024 | 25.61 | 25.87 | 25.57 | 25.57 | 25.06 | 3,991 |
18 Apr 2024 | 25.72 | 25.86 | 25.55 | 25.62 | 25.10 | 5,735 |
17 Apr 2024 | 25.74 | 26.05 | 25.73 | 25.73 | 25.21 | 6,318 |
16 Apr 2024 | 25.61 | 25.81 | 25.61 | 25.74 | 25.22 | 7,281 |
15 Apr 2024 | 25.95 | 25.95 | 25.56 | 25.68 | 25.16 | 7,236 |
12 Apr 2024 | 25.81 | 25.95 | 25.81 | 25.95 | 25.43 | 1,343 |
11 Apr 2024 | 25.83 | 26.02 | 25.70 | 25.82 | 25.30 | 9,939 |
10 Apr 2024 | 25.99 | 26.15 | 25.75 | 26.12 | 25.59 | 2,698 |
09 Apr 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 25.48 | 2,681 |
08 Apr 2024 | 26.04 | 26.16 | 25.97 | 25.97 | 25.45 | 2,606 |
05 Apr 2024 | 25.96 | 26.17 | 25.90 | 25.90 | 25.38 | 11,667 |
04 Apr 2024 | 25.87 | 25.94 | 25.71 | 25.75 | 25.23 | 4,130 |
03 Apr 2024 | 25.67 | 25.96 | 25.65 | 25.79 | 25.27 | 10,717 |
02 Apr 2024 | 25.78 | 25.97 | 25.75 | 25.75 | 25.23 | 8,277 |
01 Apr 2024 | 25.99 | 26.06 | 25.75 | 25.82 | 25.30 | 16,343 |
28 Mar 2024 | 25.73 | 26.21 | 25.73 | 26.00 | 25.48 | 12,976 |
27 Mar 2024 | 25.81 | 25.94 | 25.70 | 25.71 | 25.19 | 9,220 |
26 Mar 2024 | 25.76 | 25.90 | 25.75 | 25.82 | 25.30 | 15,555 |
25 Mar 2024 | 26.18 | 26.20 | 25.81 | 25.87 | 25.35 | 21,134 |
22 Mar 2024 | 27.96 | 28.00 | 26.21 | 26.21 | 25.68 | 118,503 |
21 Mar 2024 | 27.39 | 28.15 | 27.33 | 28.09 | 27.53 | 80,090 |
21 Mar 2024 | 0.546875 Dividend | |||||
20 Mar 2024 | 27.53 | 28.85 | 27.22 | 28.15 | 27.05 | 87,620 |
19 Mar 2024 | 27.70 | 27.75 | 26.50 | 27.72 | 26.64 | 126,544 |
18 Mar 2024 | 27.21 | 27.85 | 27.21 | 27.79 | 26.70 | 55,097 |
15 Mar 2024 | 26.92 | 27.50 | 26.74 | 27.30 | 26.23 | 49,505 |
14 Mar 2024 | 26.86 | 27.26 | 26.29 | 27.20 | 26.14 | 46,615 |
13 Mar 2024 | 26.88 | 27.30 | 26.33 | 26.99 | 25.93 | 94,648 |
12 Mar 2024 | 26.52 | 26.99 | 26.14 | 26.92 | 25.87 | 56,193 |
11 Mar 2024 | 26.55 | 26.75 | 25.91 | 26.65 | 25.61 | 60,941 |
08 Mar 2024 | 26.59 | 26.60 | 26.44 | 26.55 | 25.51 | 20,521 |
07 Mar 2024 | 26.63 | 26.63 | 26.38 | 26.44 | 25.41 | 8,499 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |