Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 24.95 | 25.27 | 24.94 | 25.17 | 25.17 | 613,700 |
02 July 2024 | 24.66 | 24.81 | 24.48 | 24.63 | 24.63 | 530,600 |
01 July 2024 | 24.80 | 24.95 | 24.63 | 24.64 | 24.64 | 599,500 |
28 June 2024 | 24.72 | 24.89 | 24.60 | 24.76 | 24.76 | 1,373,500 |
27 June 2024 | 24.75 | 24.87 | 24.60 | 24.81 | 24.81 | 1,246,500 |
26 June 2024 | 24.52 | 24.74 | 24.49 | 24.72 | 24.72 | 641,400 |
25 June 2024 | 24.96 | 24.96 | 24.72 | 24.85 | 24.85 | 627,600 |
24 June 2024 | 24.92 | 25.20 | 24.90 | 24.95 | 24.95 | 1,022,700 |
21 June 2024 | 24.64 | 24.83 | 24.64 | 24.77 | 24.77 | 1,377,000 |
20 June 2024 | 24.50 | 24.84 | 24.50 | 24.65 | 24.65 | 1,033,300 |
18 June 2024 | 24.34 | 24.70 | 24.34 | 24.47 | 24.47 | 1,435,200 |
17 June 2024 | 24.15 | 24.29 | 24.06 | 24.29 | 24.29 | 1,265,300 |
14 June 2024 | 24.38 | 24.45 | 24.12 | 24.29 | 24.29 | 1,957,800 |
13 June 2024 | 24.47 | 24.54 | 24.23 | 24.40 | 24.40 | 1,346,500 |
12 June 2024 | 24.75 | 24.82 | 24.32 | 24.40 | 24.40 | 1,858,600 |
11 June 2024 | 24.88 | 24.91 | 24.69 | 24.78 | 24.78 | 1,824,100 |
11 June 2024 | 0.662 Dividend | |||||
10 June 2024 | 25.35 | 25.63 | 25.35 | 25.60 | 24.94 | 3,035,700 |
07 June 2024 | 26.31 | 26.38 | 25.59 | 25.64 | 24.98 | 1,006,700 |
06 June 2024 | 26.53 | 26.85 | 26.42 | 26.55 | 25.86 | 2,724,500 |
05 June 2024 | 26.25 | 26.45 | 26.16 | 26.34 | 25.66 | 818,300 |
04 June 2024 | 26.08 | 26.14 | 25.93 | 26.09 | 25.42 | 2,758,100 |
03 June 2024 | 26.85 | 26.85 | 26.13 | 26.28 | 25.60 | 1,991,700 |
31 May 2024 | 27.02 | 27.14 | 26.83 | 27.06 | 26.36 | 1,391,400 |
30 May 2024 | 27.00 | 27.29 | 27.00 | 27.18 | 26.48 | 802,500 |
29 May 2024 | 27.16 | 27.21 | 26.99 | 27.09 | 26.39 | 1,384,600 |
28 May 2024 | 27.67 | 27.80 | 27.51 | 27.59 | 26.88 | 876,900 |
24 May 2024 | 27.68 | 27.70 | 27.48 | 27.49 | 26.78 | 634,000 |
23 May 2024 | 27.90 | 27.97 | 27.52 | 27.56 | 26.85 | 903,600 |
22 May 2024 | 28.06 | 28.16 | 27.72 | 27.80 | 27.08 | 1,333,400 |
21 May 2024 | 28.46 | 28.51 | 28.27 | 28.33 | 27.60 | 404,700 |
20 May 2024 | 28.40 | 28.62 | 28.30 | 28.47 | 27.73 | 413,400 |
17 May 2024 | 28.39 | 28.53 | 28.30 | 28.49 | 27.75 | 848,500 |
16 May 2024 | 28.46 | 28.53 | 28.28 | 28.33 | 27.60 | 738,700 |
15 May 2024 | 28.34 | 28.57 | 28.15 | 28.44 | 27.70 | 764,100 |
14 May 2024 | 28.44 | 28.56 | 28.43 | 28.49 | 27.75 | 656,200 |
13 May 2024 | 28.63 | 28.79 | 28.40 | 28.46 | 27.72 | 2,293,600 |
10 May 2024 | 28.70 | 28.79 | 28.43 | 28.43 | 27.69 | 733,200 |
09 May 2024 | 28.24 | 28.60 | 28.15 | 28.54 | 27.80 | 942,700 |
08 May 2024 | 28.31 | 28.62 | 28.30 | 28.60 | 27.86 | 785,800 |
07 May 2024 | 28.49 | 28.69 | 28.49 | 28.61 | 27.87 | 902,500 |
06 May 2024 | 28.24 | 28.50 | 28.24 | 28.46 | 27.72 | 665,600 |
03 May 2024 | 28.34 | 28.35 | 28.10 | 28.26 | 27.53 | 671,600 |
02 May 2024 | 27.91 | 27.95 | 27.74 | 27.84 | 27.12 | 1,116,300 |
01 May 2024 | 27.52 | 27.80 | 27.27 | 27.45 | 26.74 | 1,397,900 |
30 Apr 2024 | 27.81 | 27.84 | 27.38 | 27.38 | 26.67 | 770,700 |
29 Apr 2024 | 27.90 | 28.05 | 27.89 | 28.02 | 27.30 | 1,086,300 |
26 Apr 2024 | 27.50 | 27.86 | 27.50 | 27.76 | 27.04 | 588,000 |
25 Apr 2024 | 26.88 | 27.31 | 26.87 | 27.25 | 26.55 | 1,022,900 |
24 Apr 2024 | 27.47 | 27.47 | 27.12 | 27.31 | 26.60 | 547,400 |
23 Apr 2024 | 27.12 | 27.62 | 27.12 | 27.49 | 26.78 | 1,267,400 |
22 Apr 2024 | 26.99 | 27.32 | 26.91 | 27.30 | 26.59 | 564,300 |
19 Apr 2024 | 26.78 | 27.13 | 26.75 | 27.07 | 26.37 | 1,429,700 |
18 Apr 2024 | 26.91 | 27.06 | 26.59 | 26.75 | 26.06 | 870,400 |
17 Apr 2024 | 26.91 | 27.09 | 26.61 | 26.81 | 26.12 | 1,664,600 |
16 Apr 2024 | 26.76 | 26.95 | 26.60 | 26.70 | 26.01 | 1,309,800 |
15 Apr 2024 | 27.59 | 27.62 | 27.19 | 27.24 | 26.54 | 1,230,600 |
12 Apr 2024 | 28.00 | 28.10 | 27.56 | 27.65 | 26.93 | 1,273,400 |
11 Apr 2024 | 28.28 | 28.32 | 28.09 | 28.21 | 27.48 | 693,100 |
10 Apr 2024 | 28.49 | 28.58 | 28.18 | 28.26 | 27.53 | 1,574,000 |
09 Apr 2024 | 28.86 | 29.05 | 28.72 | 28.88 | 28.13 | 2,039,000 |
08 Apr 2024 | 28.40 | 28.78 | 28.40 | 28.72 | 27.98 | 430,200 |
05 Apr 2024 | 28.33 | 28.33 | 28.11 | 28.27 | 27.54 | 799,600 |
04 Apr 2024 | 28.56 | 28.89 | 28.21 | 28.23 | 27.50 | 1,208,700 |
03 Apr 2024 | 28.12 | 28.48 | 28.00 | 28.31 | 27.58 | 1,204,500 |
02 Apr 2024 | 28.20 | 28.35 | 28.10 | 28.28 | 27.55 | 1,036,400 |
01 Apr 2024 | 28.48 | 28.52 | 27.97 | 28.08 | 27.35 | 557,000 |
28 Mar 2024 | 28.28 | 28.52 | 28.28 | 28.44 | 27.70 | 414,700 |
27 Mar 2024 | 28.20 | 28.38 | 28.07 | 28.34 | 27.61 | 643,800 |
26 Mar 2024 | 28.14 | 28.24 | 28.01 | 28.18 | 27.45 | 498,900 |
25 Mar 2024 | 28.06 | 28.22 | 28.04 | 28.09 | 27.36 | 330,300 |
22 Mar 2024 | 28.22 | 28.23 | 28.01 | 28.06 | 27.33 | 592,600 |
21 Mar 2024 | 28.56 | 28.56 | 28.29 | 28.30 | 27.57 | 666,800 |
20 Mar 2024 | 27.83 | 28.51 | 27.73 | 28.48 | 27.74 | 788,900 |
19 Mar 2024 | 27.83 | 27.93 | 27.71 | 27.73 | 27.01 | 831,300 |
18 Mar 2024 | 28.11 | 28.16 | 27.74 | 27.92 | 27.20 | 1,386,500 |
15 Mar 2024 | 28.00 | 28.09 | 27.86 | 27.93 | 27.21 | 1,363,400 |
14 Mar 2024 | 28.20 | 28.25 | 27.97 | 28.09 | 27.36 | 1,593,200 |
13 Mar 2024 | 27.89 | 28.30 | 27.89 | 28.18 | 27.45 | 1,180,500 |
12 Mar 2024 | 27.90 | 27.95 | 27.71 | 27.89 | 27.17 | 1,455,800 |
11 Mar 2024 | 27.52 | 27.84 | 27.52 | 27.72 | 27.00 | 2,058,000 |
08 Mar 2024 | 27.75 | 27.93 | 27.67 | 27.69 | 26.97 | 1,369,300 |
07 Mar 2024 | 28.27 | 28.35 | 28.20 | 28.28 | 27.55 | 975,800 |
06 Mar 2024 | 28.27 | 28.36 | 28.16 | 28.25 | 27.52 | 1,074,500 |
05 Mar 2024 | 28.09 | 28.14 | 27.94 | 27.98 | 27.26 | 1,253,500 |
04 Mar 2024 | 28.25 | 28.25 | 28.09 | 28.13 | 27.40 | 970,300 |
01 Mar 2024 | 28.26 | 28.43 | 28.05 | 28.28 | 27.55 | 923,500 |
29 Feb 2024 | 28.10 | 28.22 | 28.04 | 28.09 | 27.36 | 1,415,400 |
28 Feb 2024 | 28.43 | 28.61 | 28.12 | 28.19 | 27.46 | 1,275,500 |
27 Feb 2024 | 28.54 | 28.78 | 28.45 | 28.72 | 27.98 | 1,189,300 |
26 Feb 2024 | 28.18 | 28.27 | 28.09 | 28.22 | 27.49 | 1,436,200 |
23 Feb 2024 | 28.28 | 28.39 | 28.08 | 28.16 | 27.43 | 1,304,200 |
22 Feb 2024 | 28.67 | 28.67 | 28.44 | 28.46 | 27.72 | 1,800,800 |
21 Feb 2024 | 28.60 | 28.62 | 28.41 | 28.55 | 27.81 | 968,900 |
20 Feb 2024 | 28.65 | 28.66 | 28.46 | 28.57 | 27.83 | 783,500 |
16 Feb 2024 | 28.24 | 28.46 | 28.17 | 28.37 | 27.64 | 1,811,000 |
15 Feb 2024 | 28.01 | 28.25 | 28.00 | 28.22 | 27.49 | 727,500 |
14 Feb 2024 | 27.93 | 28.14 | 27.89 | 27.98 | 27.26 | 1,417,900 |
13 Feb 2024 | 27.98 | 28.00 | 27.51 | 27.65 | 26.93 | 1,043,700 |
12 Feb 2024 | 27.98 | 28.40 | 27.98 | 28.25 | 27.52 | 1,074,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |