Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 26.83 | 26.91 | 26.68 | 26.78 | 26.78 | 54,300 |
28 June 2024 | 26.66 | 26.78 | 26.54 | 26.70 | 26.70 | 61,100 |
27 June 2024 | 26.60 | 26.85 | 26.60 | 26.66 | 26.66 | 90,700 |
26 June 2024 | 26.65 | 26.69 | 26.56 | 26.64 | 26.64 | 105,200 |
25 June 2024 | 26.76 | 26.81 | 26.62 | 26.78 | 26.78 | 143,900 |
24 June 2024 | 26.66 | 26.81 | 26.64 | 26.69 | 26.69 | 93,500 |
21 June 2024 | 27.42 | 27.42 | 26.45 | 26.56 | 26.56 | 65,400 |
21 June 2024 | 0.333 Dividend | |||||
20 June 2024 | 26.87 | 27.04 | 26.83 | 27.00 | 26.67 | 155,700 |
18 June 2024 | 26.86 | 27.15 | 26.78 | 26.95 | 26.62 | 184,000 |
17 June 2024 | 26.72 | 26.92 | 26.60 | 26.84 | 26.51 | 71,300 |
14 June 2024 | 26.79 | 26.92 | 26.57 | 26.76 | 26.43 | 130,100 |
13 June 2024 | 27.27 | 27.27 | 26.85 | 27.02 | 26.69 | 174,100 |
12 June 2024 | 27.33 | 27.53 | 27.28 | 27.33 | 26.99 | 82,300 |
11 June 2024 | 27.08 | 27.13 | 26.89 | 27.03 | 26.70 | 938,600 |
10 June 2024 | 27.25 | 27.60 | 27.10 | 27.33 | 26.99 | 414,700 |
07 June 2024 | 27.27 | 27.46 | 27.27 | 27.30 | 26.96 | 235,600 |
06 June 2024 | 27.96 | 27.96 | 27.37 | 27.52 | 27.18 | 249,900 |
05 June 2024 | 27.30 | 27.43 | 27.19 | 27.40 | 27.06 | 301,000 |
04 June 2024 | 27.40 | 27.40 | 27.09 | 27.22 | 26.88 | 64,000 |
03 June 2024 | 27.50 | 27.50 | 27.14 | 27.29 | 26.95 | 55,100 |
31 May 2024 | 27.26 | 27.26 | 26.90 | 27.23 | 26.89 | 490,800 |
30 May 2024 | 27.07 | 27.10 | 26.92 | 27.00 | 26.67 | 143,700 |
29 May 2024 | 26.83 | 26.98 | 26.48 | 26.87 | 26.54 | 155,800 |
28 May 2024 | 27.26 | 27.30 | 27.15 | 27.26 | 26.92 | 64,900 |
24 May 2024 | 27.09 | 27.29 | 27.09 | 27.24 | 26.90 | 49,800 |
23 May 2024 | 27.48 | 27.48 | 27.02 | 27.08 | 26.75 | 120,500 |
22 May 2024 | 27.35 | 27.36 | 27.07 | 27.21 | 26.87 | 385,800 |
21 May 2024 | 27.45 | 27.61 | 27.31 | 27.43 | 27.09 | 100,700 |
20 May 2024 | 27.51 | 27.55 | 27.45 | 27.46 | 27.12 | 58,300 |
17 May 2024 | 27.43 | 27.46 | 27.31 | 27.45 | 27.11 | 56,600 |
16 May 2024 | 27.55 | 27.55 | 27.33 | 27.40 | 27.06 | 51,600 |
15 May 2024 | 27.40 | 27.52 | 27.34 | 27.52 | 27.18 | 80,700 |
14 May 2024 | 27.16 | 27.29 | 27.16 | 27.29 | 26.95 | 63,100 |
13 May 2024 | 26.88 | 27.18 | 26.88 | 27.10 | 26.77 | 188,500 |
10 May 2024 | 27.18 | 27.18 | 27.06 | 27.13 | 26.80 | 79,000 |
09 May 2024 | 26.94 | 27.05 | 26.89 | 27.05 | 26.72 | 41,100 |
08 May 2024 | 26.86 | 26.92 | 26.82 | 26.91 | 26.58 | 52,200 |
07 May 2024 | 26.86 | 26.97 | 26.83 | 26.91 | 26.58 | 125,500 |
06 May 2024 | 26.71 | 27.01 | 26.69 | 26.83 | 26.50 | 155,200 |
03 May 2024 | 26.89 | 26.89 | 26.48 | 26.63 | 26.30 | 83,400 |
02 May 2024 | 26.25 | 26.44 | 26.19 | 26.42 | 26.09 | 403,900 |
01 May 2024 | 26.38 | 26.40 | 26.05 | 26.14 | 25.82 | 941,000 |
30 Apr 2024 | 26.37 | 26.49 | 26.19 | 26.25 | 25.93 | 251,300 |
29 Apr 2024 | 26.50 | 26.50 | 26.42 | 26.50 | 26.17 | 54,000 |
26 Apr 2024 | 26.31 | 26.49 | 26.30 | 26.43 | 26.10 | 141,100 |
25 Apr 2024 | 26.05 | 26.23 | 25.89 | 26.19 | 25.87 | 66,700 |
24 Apr 2024 | 26.36 | 26.39 | 26.19 | 26.32 | 26.00 | 70,500 |
23 Apr 2024 | 26.30 | 26.39 | 26.20 | 26.38 | 26.05 | 56,100 |
22 Apr 2024 | 25.96 | 26.25 | 25.94 | 26.13 | 25.81 | 152,300 |
19 Apr 2024 | 25.80 | 25.94 | 25.74 | 25.81 | 25.49 | 93,300 |
18 Apr 2024 | 25.85 | 25.98 | 25.78 | 25.84 | 25.52 | 260,600 |
17 Apr 2024 | 26.04 | 26.04 | 25.75 | 25.86 | 25.54 | 61,100 |
16 Apr 2024 | 25.92 | 25.94 | 25.77 | 25.89 | 25.57 | 64,800 |
15 Apr 2024 | 26.53 | 26.53 | 26.08 | 26.13 | 25.81 | 80,000 |
12 Apr 2024 | 26.37 | 26.39 | 26.12 | 26.18 | 25.86 | 71,300 |
11 Apr 2024 | 26.55 | 26.58 | 26.25 | 26.54 | 26.21 | 239,700 |
10 Apr 2024 | 26.44 | 26.48 | 26.31 | 26.43 | 26.10 | 702,600 |
09 Apr 2024 | 26.83 | 26.83 | 26.54 | 26.70 | 26.37 | 145,200 |
08 Apr 2024 | 26.69 | 26.82 | 26.67 | 26.71 | 26.38 | 60,800 |
05 Apr 2024 | 26.54 | 26.62 | 26.41 | 26.57 | 26.24 | 47,900 |
04 Apr 2024 | 26.92 | 26.92 | 26.43 | 26.49 | 26.16 | 55,900 |
03 Apr 2024 | 26.63 | 26.80 | 26.55 | 26.68 | 26.35 | 170,300 |
02 Apr 2024 | 26.60 | 26.72 | 26.55 | 26.62 | 26.29 | 90,900 |
01 Apr 2024 | 26.93 | 27.05 | 26.73 | 26.78 | 26.45 | 123,900 |
28 Mar 2024 | 27.03 | 27.03 | 26.70 | 26.83 | 26.50 | 54,700 |
27 Mar 2024 | 26.92 | 26.92 | 26.81 | 26.89 | 26.56 | 37,800 |
26 Mar 2024 | 26.77 | 26.83 | 26.73 | 26.76 | 26.43 | 48,400 |
25 Mar 2024 | 26.70 | 26.79 | 26.67 | 26.68 | 26.35 | 54,500 |
22 Mar 2024 | 26.85 | 26.85 | 26.73 | 26.79 | 26.46 | 56,200 |
21 Mar 2024 | 26.70 | 26.82 | 26.70 | 26.80 | 26.47 | 45,500 |
20 Mar 2024 | 26.50 | 26.73 | 26.47 | 26.73 | 26.40 | 76,300 |
19 Mar 2024 | 26.44 | 26.50 | 26.33 | 26.45 | 26.12 | 285,200 |
18 Mar 2024 | 26.42 | 26.45 | 26.32 | 26.39 | 26.06 | 48,700 |
15 Mar 2024 | 26.45 | 26.45 | 26.24 | 26.35 | 26.03 | 75,800 |
15 Mar 2024 | 0.032 Dividend | |||||
14 Mar 2024 | 26.54 | 26.54 | 26.24 | 26.36 | 26.00 | 76,100 |
13 Mar 2024 | 26.54 | 26.54 | 26.45 | 26.51 | 26.15 | 136,200 |
12 Mar 2024 | 26.42 | 26.53 | 26.28 | 26.52 | 26.16 | 95,800 |
11 Mar 2024 | 26.20 | 26.34 | 26.14 | 26.29 | 25.93 | 168,600 |
08 Mar 2024 | 26.62 | 26.62 | 26.38 | 26.44 | 26.08 | 49,500 |
07 Mar 2024 | 26.46 | 26.56 | 26.42 | 26.53 | 26.17 | 151,600 |
06 Mar 2024 | 26.32 | 26.50 | 26.24 | 26.50 | 26.14 | 69,900 |
05 Mar 2024 | 26.16 | 26.19 | 25.95 | 26.04 | 25.69 | 59,500 |
04 Mar 2024 | 26.14 | 26.16 | 25.96 | 26.14 | 25.79 | 61,100 |
01 Mar 2024 | 26.07 | 26.18 | 25.95 | 26.18 | 25.83 | 115,400 |
29 Feb 2024 | 25.91 | 25.96 | 25.81 | 25.96 | 25.61 | 74,800 |
28 Feb 2024 | 25.93 | 25.93 | 25.82 | 25.86 | 25.51 | 56,500 |
27 Feb 2024 | 26.03 | 26.03 | 25.92 | 25.99 | 25.64 | 91,700 |
26 Feb 2024 | 26.06 | 26.06 | 25.88 | 25.96 | 25.61 | 54,300 |
23 Feb 2024 | 26.05 | 26.11 | 25.89 | 26.00 | 25.65 | 57,300 |
22 Feb 2024 | 25.90 | 26.01 | 25.80 | 25.98 | 25.63 | 103,000 |
21 Feb 2024 | 25.68 | 25.78 | 25.58 | 25.67 | 25.32 | 59,600 |
20 Feb 2024 | 25.72 | 25.72 | 25.58 | 25.67 | 25.32 | 56,600 |
16 Feb 2024 | 25.58 | 25.67 | 25.51 | 25.59 | 25.24 | 58,600 |
15 Feb 2024 | 25.46 | 25.55 | 25.37 | 25.55 | 25.20 | 73,100 |
14 Feb 2024 | 25.27 | 25.31 | 25.13 | 25.31 | 24.97 | 179,500 |
13 Feb 2024 | 25.24 | 25.24 | 24.92 | 25.07 | 24.73 | 109,300 |
12 Feb 2024 | 25.37 | 25.43 | 25.29 | 25.35 | 25.01 | 133,200 |
09 Feb 2024 | 25.23 | 25.32 | 25.11 | 25.32 | 24.98 | 67,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |