Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 26.44 | 26.76 | 26.02 | 26.02 | 26.02 | 108,622 |
04 July 2024 | 26.17 | 26.59 | 26.17 | 26.51 | 26.51 | 108,700 |
03 July 2024 | 26.02 | 26.23 | 25.88 | 26.16 | 26.16 | 136,300 |
02 July 2024 | 26.12 | 26.12 | 25.53 | 25.94 | 25.94 | 301,200 |
02 July 2024 | 0.47 Dividend | |||||
28 June 2024 | 26.36 | 26.98 | 26.36 | 26.55 | 26.08 | 319,700 |
27 June 2024 | 26.48 | 26.48 | 26.15 | 26.27 | 25.80 | 210,600 |
26 June 2024 | 26.42 | 26.51 | 26.21 | 26.46 | 25.99 | 166,800 |
25 June 2024 | 26.76 | 26.76 | 26.39 | 26.44 | 25.97 | 283,900 |
24 June 2024 | 26.15 | 26.76 | 26.13 | 26.75 | 26.28 | 270,500 |
21 June 2024 | 26.09 | 26.49 | 26.09 | 26.18 | 25.72 | 369,100 |
20 June 2024 | 26.60 | 26.62 | 26.20 | 26.41 | 25.94 | 260,100 |
19 June 2024 | 26.39 | 26.74 | 26.31 | 26.47 | 26.00 | 97,100 |
18 June 2024 | 25.93 | 26.47 | 25.84 | 26.39 | 25.92 | 151,700 |
17 June 2024 | 25.42 | 25.96 | 25.33 | 25.93 | 25.47 | 572,200 |
14 June 2024 | 25.25 | 25.54 | 25.11 | 25.35 | 24.90 | 318,600 |
13 June 2024 | 26.04 | 26.45 | 25.46 | 25.47 | 25.02 | 274,400 |
12 June 2024 | 25.22 | 26.54 | 25.00 | 26.09 | 25.63 | 505,000 |
11 June 2024 | 24.64 | 24.64 | 24.45 | 24.48 | 24.05 | 164,000 |
10 June 2024 | 24.92 | 24.99 | 24.71 | 24.73 | 24.29 | 156,500 |
07 June 2024 | 25.06 | 25.18 | 24.86 | 24.99 | 24.55 | 259,300 |
06 June 2024 | 25.16 | 25.29 | 25.07 | 25.13 | 24.69 | 296,300 |
05 June 2024 | 25.50 | 25.51 | 25.13 | 25.26 | 24.81 | 183,900 |
04 June 2024 | 25.37 | 25.45 | 25.07 | 25.36 | 24.91 | 155,000 |
03 June 2024 | 25.12 | 25.81 | 25.04 | 25.45 | 25.00 | 294,000 |
31 May 2024 | 26.09 | 26.10 | 24.81 | 24.95 | 24.51 | 909,400 |
30 May 2024 | 26.52 | 26.76 | 26.21 | 26.69 | 26.22 | 121,600 |
29 May 2024 | 26.99 | 26.99 | 26.43 | 26.52 | 26.05 | 247,600 |
28 May 2024 | 27.34 | 27.54 | 26.98 | 27.01 | 26.53 | 71,200 |
27 May 2024 | 27.38 | 27.55 | 27.22 | 27.29 | 26.81 | 32,100 |
24 May 2024 | 27.07 | 27.50 | 27.00 | 27.40 | 26.91 | 115,800 |
23 May 2024 | 26.96 | 27.15 | 26.92 | 27.07 | 26.59 | 116,800 |
22 May 2024 | 27.15 | 27.19 | 26.91 | 27.11 | 26.63 | 145,000 |
21 May 2024 | 27.10 | 27.43 | 27.10 | 27.22 | 26.74 | 61,000 |
17 May 2024 | 27.05 | 27.21 | 27.03 | 27.18 | 26.70 | 70,400 |
16 May 2024 | 27.21 | 27.39 | 27.05 | 27.05 | 26.57 | 57,900 |
15 May 2024 | 27.27 | 27.41 | 27.20 | 27.33 | 26.85 | 56,800 |
14 May 2024 | 27.36 | 27.52 | 27.22 | 27.27 | 26.79 | 99,800 |
13 May 2024 | 27.06 | 27.60 | 27.03 | 27.54 | 27.05 | 164,700 |
10 May 2024 | 26.69 | 27.00 | 26.60 | 26.96 | 26.48 | 100,200 |
09 May 2024 | 26.49 | 26.75 | 26.27 | 26.66 | 26.19 | 83,900 |
08 May 2024 | 26.30 | 26.57 | 26.09 | 26.47 | 26.00 | 90,400 |
07 May 2024 | 26.37 | 26.57 | 26.21 | 26.32 | 25.85 | 56,600 |
06 May 2024 | 26.17 | 26.38 | 26.03 | 26.33 | 25.86 | 92,800 |
03 May 2024 | 26.36 | 26.45 | 25.95 | 26.09 | 25.63 | 92,300 |
02 May 2024 | 26.25 | 26.29 | 26.02 | 26.09 | 25.63 | 63,300 |
01 May 2024 | 25.93 | 26.33 | 25.79 | 26.22 | 25.76 | 117,400 |
30 Apr 2024 | 25.81 | 25.86 | 25.69 | 25.73 | 25.27 | 139,000 |
29 Apr 2024 | 26.07 | 26.07 | 25.69 | 25.82 | 25.36 | 112,000 |
26 Apr 2024 | 25.91 | 26.11 | 25.83 | 25.90 | 25.44 | 57,600 |
25 Apr 2024 | 25.87 | 25.89 | 25.64 | 25.80 | 25.34 | 172,500 |
24 Apr 2024 | 26.23 | 26.35 | 25.97 | 25.97 | 25.51 | 68,300 |
23 Apr 2024 | 25.95 | 26.28 | 25.88 | 26.21 | 25.75 | 111,100 |
22 Apr 2024 | 25.83 | 26.04 | 25.64 | 25.94 | 25.48 | 133,900 |
19 Apr 2024 | 25.68 | 25.87 | 25.60 | 25.75 | 25.29 | 120,900 |
18 Apr 2024 | 25.40 | 25.79 | 25.39 | 25.73 | 25.27 | 125,800 |
17 Apr 2024 | 25.51 | 25.67 | 25.33 | 25.42 | 24.97 | 157,000 |
16 Apr 2024 | 25.84 | 25.89 | 25.47 | 25.49 | 25.04 | 209,000 |
15 Apr 2024 | 26.26 | 26.34 | 25.71 | 25.90 | 25.44 | 198,000 |
12 Apr 2024 | 26.50 | 26.51 | 26.03 | 26.16 | 25.70 | 127,500 |
11 Apr 2024 | 26.85 | 26.85 | 26.30 | 26.57 | 26.10 | 230,900 |
10 Apr 2024 | 27.25 | 27.31 | 26.74 | 26.86 | 26.38 | 246,200 |
09 Apr 2024 | 27.18 | 27.46 | 27.18 | 27.42 | 26.93 | 180,800 |
08 Apr 2024 | 27.48 | 27.50 | 27.21 | 27.25 | 26.77 | 144,800 |
05 Apr 2024 | 27.79 | 28.25 | 27.29 | 27.48 | 26.99 | 266,400 |
04 Apr 2024 | 27.45 | 27.75 | 27.45 | 27.64 | 27.15 | 162,000 |
03 Apr 2024 | 27.25 | 27.46 | 27.25 | 27.41 | 26.92 | 167,000 |
02 Apr 2024 | 27.32 | 27.54 | 27.19 | 27.29 | 26.81 | 87,600 |
01 Apr 2024 | 27.90 | 27.93 | 27.38 | 27.48 | 26.99 | 267,200 |
28 Mar 2024 | 28.21 | 28.25 | 27.83 | 28.02 | 27.52 | 192,500 |
28 Mar 2024 | 0.47 Dividend | |||||
27 Mar 2024 | 28.05 | 28.57 | 28.05 | 28.50 | 27.53 | 245,000 |
26 Mar 2024 | 27.91 | 28.24 | 27.91 | 27.99 | 27.04 | 252,200 |
25 Mar 2024 | 27.89 | 28.00 | 27.81 | 27.88 | 26.93 | 290,600 |
22 Mar 2024 | 28.12 | 28.40 | 27.90 | 27.90 | 26.95 | 130,200 |
21 Mar 2024 | 27.80 | 28.37 | 27.80 | 28.26 | 27.30 | 148,800 |
20 Mar 2024 | 27.32 | 27.75 | 27.30 | 27.68 | 26.74 | 164,900 |
19 Mar 2024 | 27.40 | 27.68 | 27.28 | 27.32 | 26.39 | 178,000 |
18 Mar 2024 | 28.01 | 28.08 | 27.33 | 27.44 | 26.51 | 254,200 |
15 Mar 2024 | 28.70 | 29.07 | 27.51 | 27.63 | 26.69 | 1,633,500 |
14 Mar 2024 | 29.20 | 29.32 | 28.76 | 28.82 | 27.84 | 328,000 |
13 Mar 2024 | 28.49 | 29.49 | 28.49 | 29.23 | 28.24 | 271,100 |
12 Mar 2024 | 28.41 | 28.67 | 28.38 | 28.59 | 27.62 | 492,400 |
11 Mar 2024 | 27.50 | 28.74 | 27.48 | 28.48 | 27.51 | 817,200 |
08 Mar 2024 | 27.56 | 27.58 | 27.30 | 27.43 | 26.50 | 148,100 |
07 Mar 2024 | 27.54 | 27.59 | 27.32 | 27.50 | 26.57 | 103,400 |
06 Mar 2024 | 27.31 | 27.61 | 27.31 | 27.51 | 26.58 | 103,200 |
05 Mar 2024 | 27.44 | 27.86 | 27.27 | 27.29 | 26.36 | 139,000 |
04 Mar 2024 | 26.97 | 27.65 | 26.90 | 27.63 | 26.69 | 253,600 |
01 Mar 2024 | 26.38 | 27.17 | 26.35 | 27.00 | 26.08 | 185,500 |
29 Feb 2024 | 26.49 | 26.79 | 26.01 | 26.38 | 25.49 | 211,800 |
28 Feb 2024 | 27.30 | 27.42 | 26.83 | 26.84 | 25.93 | 109,300 |
27 Feb 2024 | 26.92 | 27.60 | 26.88 | 27.32 | 26.39 | 196,300 |
26 Feb 2024 | 26.97 | 27.19 | 26.76 | 26.77 | 25.86 | 101,000 |
23 Feb 2024 | 27.10 | 27.17 | 27.00 | 27.05 | 26.13 | 76,000 |
22 Feb 2024 | 26.86 | 27.17 | 26.85 | 27.04 | 26.12 | 85,400 |
21 Feb 2024 | 26.82 | 27.02 | 26.77 | 26.94 | 26.03 | 78,900 |
20 Feb 2024 | 26.80 | 27.10 | 26.67 | 26.71 | 25.80 | 116,100 |
16 Feb 2024 | 26.53 | 27.08 | 26.45 | 26.95 | 26.04 | 141,100 |
15 Feb 2024 | 26.21 | 26.53 | 26.21 | 26.52 | 25.62 | 152,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |