Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 26.35 | 26.75 | 26.31 | 26.55 | 26.55 | 22,705 |
18 Jun 2024 | 26.53 | 26.84 | 26.41 | 26.56 | 26.56 | 137,900 |
17 Jun 2024 | 26.12 | 26.58 | 25.99 | 26.57 | 26.57 | 175,600 |
14 Jun 2024 | 26.05 | 26.24 | 25.93 | 26.12 | 26.12 | 132,900 |
13 Jun 2024 | 26.70 | 26.72 | 26.26 | 26.39 | 26.39 | 147,300 |
12 Jun 2024 | 27.08 | 27.49 | 26.63 | 26.83 | 26.83 | 261,800 |
11 Jun 2024 | 25.83 | 26.29 | 25.56 | 26.22 | 26.22 | 210,900 |
10 Jun 2024 | 26.20 | 26.42 | 25.89 | 25.95 | 25.95 | 205,800 |
07 Jun 2024 | 26.38 | 26.66 | 26.28 | 26.45 | 26.45 | 187,300 |
07 Jun 2024 | 0.36 Dividend | |||||
06 Jun 2024 | 26.61 | 27.01 | 26.55 | 26.99 | 26.63 | 193,500 |
05 Jun 2024 | 26.78 | 26.93 | 26.50 | 26.77 | 26.41 | 104,300 |
04 Jun 2024 | 26.62 | 26.92 | 26.49 | 26.56 | 26.21 | 134,200 |
03 Jun 2024 | 27.92 | 28.13 | 26.92 | 27.00 | 26.64 | 97,300 |
31 May 2024 | 27.47 | 27.68 | 27.26 | 27.60 | 27.23 | 193,800 |
30 May 2024 | 27.12 | 27.36 | 26.89 | 27.22 | 26.86 | 113,100 |
29 May 2024 | 26.64 | 26.84 | 26.43 | 26.68 | 26.32 | 222,700 |
28 May 2024 | 27.78 | 27.97 | 27.15 | 27.22 | 26.86 | 104,300 |
24 May 2024 | 27.75 | 27.75 | 27.43 | 27.72 | 27.35 | 128,800 |
23 May 2024 | 28.50 | 28.50 | 27.45 | 27.57 | 27.20 | 169,300 |
22 May 2024 | 28.83 | 29.00 | 28.32 | 28.44 | 28.06 | 234,400 |
21 May 2024 | 28.51 | 28.86 | 28.51 | 28.81 | 28.43 | 130,500 |
20 May 2024 | 29.16 | 29.27 | 28.52 | 28.54 | 28.16 | 134,800 |
17 May 2024 | 28.93 | 29.27 | 28.81 | 29.11 | 28.72 | 137,800 |
16 May 2024 | 28.68 | 28.95 | 28.61 | 28.78 | 28.40 | 123,400 |
15 May 2024 | 28.95 | 29.08 | 28.50 | 28.83 | 28.45 | 156,500 |
14 May 2024 | 28.72 | 28.72 | 28.43 | 28.60 | 28.22 | 108,400 |
13 May 2024 | 28.58 | 28.66 | 28.31 | 28.35 | 27.97 | 102,100 |
10 May 2024 | 28.64 | 28.69 | 28.21 | 28.42 | 28.04 | 111,900 |
09 May 2024 | 28.42 | 28.63 | 28.23 | 28.56 | 28.18 | 145,500 |
08 May 2024 | 27.93 | 28.43 | 27.93 | 28.38 | 28.00 | 87,000 |
07 May 2024 | 28.35 | 28.64 | 28.17 | 28.23 | 27.85 | 129,800 |
06 May 2024 | 28.39 | 28.54 | 28.27 | 28.29 | 27.91 | 110,300 |
03 May 2024 | 28.51 | 28.60 | 28.16 | 28.28 | 27.90 | 91,400 |
02 May 2024 | 27.86 | 28.10 | 27.63 | 27.96 | 27.59 | 141,900 |
01 May 2024 | 27.20 | 28.07 | 27.19 | 27.52 | 27.15 | 177,300 |
30 Apr 2024 | 27.16 | 27.31 | 26.96 | 27.00 | 26.64 | 158,100 |
29 Apr 2024 | 27.63 | 27.70 | 27.34 | 27.37 | 27.00 | 116,200 |
26 Apr 2024 | 27.62 | 27.90 | 27.39 | 27.52 | 27.15 | 109,800 |
25 Apr 2024 | 27.78 | 27.84 | 27.33 | 27.76 | 27.39 | 198,400 |
24 Apr 2024 | 28.14 | 28.71 | 27.79 | 28.28 | 27.90 | 241,400 |
23 Apr 2024 | 28.61 | 29.15 | 28.61 | 29.00 | 28.61 | 159,600 |
22 Apr 2024 | 28.29 | 28.86 | 28.08 | 28.55 | 28.17 | 184,100 |
19 Apr 2024 | 27.41 | 28.46 | 27.41 | 28.34 | 27.96 | 223,700 |
18 Apr 2024 | 27.34 | 27.67 | 27.21 | 27.56 | 27.19 | 181,500 |
17 Apr 2024 | 27.29 | 27.65 | 27.12 | 27.34 | 26.98 | 208,800 |
16 Apr 2024 | 27.10 | 27.22 | 26.76 | 26.99 | 26.63 | 119,300 |
15 Apr 2024 | 27.51 | 27.86 | 27.07 | 27.27 | 26.91 | 131,300 |
12 Apr 2024 | 27.26 | 27.55 | 27.21 | 27.50 | 27.13 | 102,400 |
11 Apr 2024 | 27.73 | 27.89 | 27.25 | 27.55 | 27.18 | 244,700 |
10 Apr 2024 | 28.26 | 28.26 | 27.15 | 27.50 | 27.13 | 183,400 |
09 Apr 2024 | 29.14 | 29.37 | 29.05 | 29.11 | 28.72 | 88,000 |
08 Apr 2024 | 28.42 | 29.11 | 28.42 | 29.06 | 28.67 | 132,500 |
05 Apr 2024 | 28.37 | 28.56 | 28.23 | 28.42 | 28.04 | 109,100 |
04 Apr 2024 | 28.82 | 29.16 | 28.45 | 28.54 | 28.16 | 149,100 |
03 Apr 2024 | 28.40 | 28.70 | 28.31 | 28.43 | 28.05 | 151,100 |
02 Apr 2024 | 28.79 | 29.07 | 28.47 | 28.64 | 28.26 | 203,600 |
01 Apr 2024 | 29.95 | 29.95 | 29.11 | 29.20 | 28.81 | 180,600 |
28 Mar 2024 | 29.40 | 29.89 | 29.23 | 29.81 | 29.41 | 366,000 |
27 Mar 2024 | 28.41 | 29.37 | 28.41 | 29.33 | 28.94 | 183,000 |
26 Mar 2024 | 28.73 | 28.73 | 28.23 | 28.31 | 27.93 | 116,900 |
25 Mar 2024 | 28.61 | 28.91 | 28.39 | 28.48 | 28.10 | 191,900 |
22 Mar 2024 | 29.10 | 29.10 | 28.42 | 28.46 | 28.08 | 149,700 |
21 Mar 2024 | 29.17 | 29.58 | 28.81 | 28.99 | 28.60 | 190,600 |
20 Mar 2024 | 27.87 | 29.18 | 27.70 | 28.92 | 28.53 | 253,900 |
19 Mar 2024 | 27.76 | 28.26 | 27.76 | 28.07 | 27.70 | 170,200 |
18 Mar 2024 | 28.34 | 28.61 | 27.77 | 27.78 | 27.41 | 229,900 |
15 Mar 2024 | 27.88 | 28.74 | 27.88 | 28.23 | 27.85 | 1,497,600 |
14 Mar 2024 | 28.57 | 28.81 | 27.78 | 27.96 | 27.59 | 271,300 |
13 Mar 2024 | 28.88 | 29.44 | 28.61 | 28.74 | 28.36 | 209,900 |
12 Mar 2024 | 29.48 | 29.53 | 28.71 | 28.89 | 28.50 | 197,700 |
11 Mar 2024 | 29.56 | 29.90 | 29.47 | 29.63 | 29.23 | 196,900 |
08 Mar 2024 | 30.08 | 30.08 | 29.34 | 29.47 | 29.08 | 188,300 |
07 Mar 2024 | 29.78 | 30.07 | 29.46 | 29.57 | 29.18 | 231,300 |
07 Mar 2024 | 0.36 Dividend | |||||
06 Mar 2024 | 29.77 | 31.15 | 29.05 | 29.68 | 28.93 | 364,400 |
05 Mar 2024 | 28.34 | 29.79 | 28.34 | 29.73 | 28.98 | 223,300 |
04 Mar 2024 | 28.48 | 29.16 | 28.47 | 28.50 | 27.78 | 166,400 |
01 Mar 2024 | 28.79 | 28.98 | 28.16 | 28.50 | 27.78 | 205,000 |
29 Feb 2024 | 28.96 | 29.38 | 28.60 | 28.98 | 28.25 | 205,000 |
28 Feb 2024 | 28.34 | 28.68 | 28.26 | 28.33 | 27.61 | 266,600 |
27 Feb 2024 | 28.84 | 29.00 | 28.44 | 28.64 | 27.92 | 105,400 |
26 Feb 2024 | 28.73 | 29.02 | 28.33 | 28.56 | 27.84 | 138,200 |
23 Feb 2024 | 28.76 | 29.40 | 28.51 | 28.94 | 28.21 | 134,900 |
22 Feb 2024 | 28.60 | 28.98 | 28.51 | 28.85 | 28.12 | 215,100 |
21 Feb 2024 | 28.73 | 28.94 | 28.58 | 28.81 | 28.08 | 134,600 |
20 Feb 2024 | 28.62 | 29.19 | 28.61 | 28.86 | 28.13 | 139,200 |
16 Feb 2024 | 29.33 | 29.60 | 28.97 | 29.10 | 28.36 | 273,800 |
15 Feb 2024 | 28.46 | 29.79 | 28.46 | 29.65 | 28.90 | 199,600 |
14 Feb 2024 | 28.07 | 28.39 | 27.64 | 28.31 | 27.59 | 214,300 |
13 Feb 2024 | 28.27 | 28.73 | 27.22 | 27.66 | 26.96 | 255,600 |
12 Feb 2024 | 28.62 | 29.75 | 28.51 | 29.42 | 28.68 | 198,100 |
09 Feb 2024 | 28.12 | 28.60 | 27.70 | 28.57 | 27.85 | 149,200 |
08 Feb 2024 | 27.73 | 28.18 | 27.51 | 28.17 | 27.46 | 149,800 |
07 Feb 2024 | 28.26 | 28.59 | 27.21 | 27.85 | 27.15 | 189,800 |
06 Feb 2024 | 28.17 | 28.58 | 27.91 | 28.14 | 27.43 | 160,600 |
05 Feb 2024 | 28.43 | 28.47 | 27.77 | 28.17 | 27.46 | 194,300 |
02 Feb 2024 | 28.13 | 29.13 | 28.02 | 28.82 | 28.09 | 199,900 |
01 Feb 2024 | 29.62 | 30.51 | 28.11 | 28.76 | 28.03 | 247,400 |
31 Jan 2024 | 30.34 | 30.78 | 29.30 | 29.34 | 28.60 | 198,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |