Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 26.07 | 26.07 | 25.95 | 25.96 | 25.96 | 40,889 |
20 Jun 2024 | 26.00 | 26.11 | 25.90 | 26.00 | 26.00 | 31,000 |
18 Jun 2024 | 26.03 | 26.14 | 25.94 | 26.03 | 26.03 | 32,600 |
17 Jun 2024 | 25.98 | 25.98 | 25.83 | 25.96 | 25.96 | 17,200 |
14 Jun 2024 | 26.06 | 26.06 | 25.89 | 25.99 | 25.99 | 51,400 |
13 Jun 2024 | 25.87 | 26.32 | 25.85 | 25.99 | 25.99 | 31,000 |
12 Jun 2024 | 26.03 | 26.10 | 25.85 | 25.85 | 25.85 | 45,600 |
11 Jun 2024 | 25.81 | 25.94 | 25.75 | 25.87 | 25.87 | 38,400 |
10 Jun 2024 | 25.93 | 26.01 | 25.73 | 25.87 | 25.87 | 33,100 |
07 Jun 2024 | 25.91 | 26.02 | 25.79 | 25.86 | 25.86 | 40,600 |
06 Jun 2024 | 26.04 | 26.09 | 25.92 | 25.95 | 25.95 | 62,300 |
05 Jun 2024 | 25.84 | 26.17 | 25.84 | 25.98 | 25.98 | 37,000 |
04 Jun 2024 | 25.99 | 26.00 | 25.88 | 25.92 | 25.92 | 16,700 |
03 Jun 2024 | 25.98 | 25.98 | 25.74 | 25.91 | 25.91 | 40,600 |
03 Jun 2024 | 0.122 Dividend | |||||
31 May 2024 | 25.86 | 25.97 | 25.79 | 25.97 | 25.85 | 18,800 |
30 May 2024 | 25.65 | 26.01 | 25.65 | 25.72 | 25.60 | 28,700 |
29 May 2024 | 26.00 | 26.00 | 25.63 | 25.72 | 25.60 | 61,700 |
28 May 2024 | 27.47 | 27.47 | 25.75 | 25.83 | 25.71 | 44,500 |
24 May 2024 | 25.93 | 25.96 | 25.85 | 25.93 | 25.81 | 120,800 |
23 May 2024 | 25.95 | 25.98 | 25.79 | 25.86 | 25.74 | 66,100 |
22 May 2024 | 25.96 | 26.21 | 25.91 | 25.94 | 25.82 | 60,800 |
21 May 2024 | 25.99 | 26.07 | 25.99 | 26.01 | 25.89 | 27,200 |
20 May 2024 | 26.10 | 26.10 | 26.00 | 26.01 | 25.89 | 23,200 |
17 May 2024 | 26.12 | 26.17 | 26.00 | 26.04 | 25.92 | 27,200 |
16 May 2024 | 25.98 | 26.08 | 25.98 | 26.05 | 25.93 | 30,400 |
15 May 2024 | 25.85 | 26.08 | 25.85 | 26.06 | 25.94 | 73,200 |
14 May 2024 | 25.85 | 25.85 | 25.76 | 25.76 | 25.64 | 80,100 |
13 May 2024 | 25.84 | 25.85 | 25.80 | 25.80 | 25.68 | 54,600 |
10 May 2024 | 25.92 | 25.92 | 25.71 | 25.81 | 25.69 | 39,800 |
09 May 2024 | 25.75 | 25.82 | 25.62 | 25.82 | 25.70 | 29,100 |
08 May 2024 | 25.55 | 25.74 | 25.55 | 25.73 | 25.61 | 22,000 |
07 May 2024 | 25.78 | 25.78 | 25.58 | 25.75 | 25.63 | 72,600 |
06 May 2024 | 25.54 | 25.68 | 25.54 | 25.68 | 25.56 | 136,100 |
03 May 2024 | 25.80 | 25.80 | 25.49 | 25.59 | 25.47 | 68,500 |
02 May 2024 | 25.30 | 25.50 | 25.27 | 25.50 | 25.38 | 147,600 |
01 May 2024 | 25.43 | 25.45 | 25.22 | 25.29 | 25.17 | 101,700 |
01 May 2024 | 0.087 Dividend | |||||
30 Apr 2024 | 25.50 | 25.66 | 25.36 | 25.43 | 25.22 | 416,500 |
29 Apr 2024 | 25.65 | 25.74 | 25.51 | 25.67 | 25.46 | 58,500 |
26 Apr 2024 | 25.44 | 25.66 | 25.44 | 25.51 | 25.30 | 21,700 |
25 Apr 2024 | 25.29 | 25.58 | 25.29 | 25.45 | 25.24 | 74,400 |
24 Apr 2024 | 25.56 | 25.76 | 25.42 | 25.52 | 25.31 | 2,053,100 |
23 Apr 2024 | 25.49 | 25.64 | 25.41 | 25.50 | 25.29 | 26,400 |
22 Apr 2024 | 25.25 | 25.45 | 25.25 | 25.37 | 25.16 | 17,700 |
19 Apr 2024 | 25.22 | 25.32 | 25.22 | 25.24 | 25.03 | 25,300 |
18 Apr 2024 | 25.44 | 25.44 | 25.13 | 25.18 | 24.98 | 79,200 |
17 Apr 2024 | 25.41 | 25.41 | 25.13 | 25.20 | 25.00 | 47,400 |
16 Apr 2024 | 25.34 | 25.34 | 25.15 | 25.17 | 24.97 | 54,200 |
15 Apr 2024 | 25.28 | 25.41 | 25.23 | 25.23 | 25.03 | 34,800 |
12 Apr 2024 | 25.83 | 25.83 | 25.37 | 25.37 | 25.16 | 59,300 |
11 Apr 2024 | 25.65 | 25.65 | 25.42 | 25.50 | 25.29 | 48,200 |
10 Apr 2024 | 25.52 | 25.61 | 25.45 | 25.47 | 25.26 | 49,700 |
09 Apr 2024 | 25.68 | 25.88 | 25.66 | 25.78 | 25.57 | 47,700 |
08 Apr 2024 | 25.78 | 25.78 | 25.64 | 25.64 | 25.43 | 65,000 |
05 Apr 2024 | 25.80 | 25.80 | 25.59 | 25.67 | 25.46 | 54,200 |
04 Apr 2024 | 25.75 | 25.85 | 25.66 | 25.67 | 25.46 | 123,200 |
03 Apr 2024 | 25.84 | 25.84 | 25.65 | 25.74 | 25.53 | 31,700 |
02 Apr 2024 | 25.88 | 25.88 | 25.68 | 25.76 | 25.55 | 34,000 |
01 Apr 2024 | 26.06 | 26.06 | 25.77 | 25.81 | 25.60 | 23,700 |
01 Apr 2024 | 0.122 Dividend | |||||
28 Mar 2024 | 26.19 | 26.19 | 26.01 | 26.08 | 25.75 | 33,800 |
27 Mar 2024 | 25.91 | 26.07 | 25.89 | 26.07 | 25.74 | 34,800 |
26 Mar 2024 | 25.84 | 25.91 | 25.81 | 25.91 | 25.58 | 38,100 |
25 Mar 2024 | 25.92 | 25.92 | 25.80 | 25.80 | 25.47 | 195,100 |
22 Mar 2024 | 25.97 | 25.97 | 25.83 | 25.90 | 25.57 | 70,900 |
21 Mar 2024 | 26.03 | 26.03 | 25.81 | 25.87 | 25.54 | 38,700 |
20 Mar 2024 | 25.78 | 25.86 | 25.70 | 25.82 | 25.49 | 29,600 |
19 Mar 2024 | 25.79 | 25.85 | 25.69 | 25.77 | 25.44 | 57,100 |
18 Mar 2024 | 25.86 | 25.86 | 25.66 | 25.68 | 25.35 | 45,200 |
15 Mar 2024 | 25.75 | 25.75 | 25.62 | 25.64 | 25.31 | 51,800 |
14 Mar 2024 | 25.84 | 25.84 | 25.63 | 25.71 | 25.38 | 34,800 |
13 Mar 2024 | 26.12 | 26.12 | 25.80 | 25.84 | 25.51 | 38,700 |
12 Mar 2024 | 25.89 | 25.95 | 25.78 | 25.88 | 25.55 | 34,000 |
11 Mar 2024 | 25.82 | 25.91 | 25.78 | 25.88 | 25.55 | 35,000 |
08 Mar 2024 | 25.88 | 25.90 | 25.80 | 25.80 | 25.47 | 28,400 |
07 Mar 2024 | 25.88 | 25.88 | 25.75 | 25.81 | 25.48 | 30,200 |
06 Mar 2024 | 25.77 | 25.78 | 25.69 | 25.74 | 25.41 | 39,500 |
05 Mar 2024 | 25.68 | 25.73 | 25.60 | 25.66 | 25.33 | 55,900 |
04 Mar 2024 | 25.58 | 25.69 | 25.53 | 25.56 | 25.23 | 37,800 |
01 Mar 2024 | 25.57 | 25.64 | 25.46 | 25.61 | 25.28 | 27,000 |
01 Mar 2024 | 0.104 Dividend | |||||
29 Feb 2024 | 25.63 | 25.68 | 25.59 | 25.60 | 25.17 | 64,000 |
28 Feb 2024 | 25.60 | 25.63 | 25.54 | 25.63 | 25.20 | 52,100 |
27 Feb 2024 | 25.50 | 25.69 | 25.50 | 25.50 | 25.07 | 55,100 |
26 Feb 2024 | 25.67 | 25.69 | 25.56 | 25.56 | 25.13 | 14,600 |
23 Feb 2024 | 25.52 | 25.67 | 25.49 | 25.67 | 25.24 | 32,600 |
22 Feb 2024 | 25.63 | 25.64 | 25.50 | 25.64 | 25.21 | 45,400 |
21 Feb 2024 | 25.52 | 25.54 | 25.43 | 25.53 | 25.10 | 37,600 |
20 Feb 2024 | 25.54 | 25.55 | 25.46 | 25.51 | 25.08 | 34,700 |
16 Feb 2024 | 25.59 | 25.59 | 25.44 | 25.50 | 25.07 | 75,900 |
15 Feb 2024 | 25.45 | 25.72 | 25.38 | 25.59 | 25.16 | 19,900 |
14 Feb 2024 | 25.41 | 25.44 | 25.37 | 25.40 | 24.97 | 33,800 |
13 Feb 2024 | 25.39 | 25.43 | 25.21 | 25.32 | 24.90 | 36,300 |
12 Feb 2024 | 25.54 | 25.58 | 25.50 | 25.53 | 25.10 | 21,300 |
09 Feb 2024 | 25.57 | 25.57 | 25.47 | 25.54 | 25.11 | 51,800 |
08 Feb 2024 | 25.60 | 25.68 | 25.48 | 25.63 | 25.20 | 30,500 |
07 Feb 2024 | 25.72 | 25.72 | 25.54 | 25.63 | 25.20 | 44,700 |
06 Feb 2024 | 25.64 | 25.64 | 25.49 | 25.57 | 25.14 | 76,200 |
05 Feb 2024 | 25.66 | 25.66 | 25.44 | 25.45 | 25.02 | 46,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |