Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 28.28 | 28.33 | 28.28 | 28.32 | 28.32 | 308,100 |
24 Jun 2024 | 28.22 | 28.25 | 28.15 | 28.19 | 28.19 | 342,000 |
21 Jun 2024 | 28.12 | 28.15 | 28.12 | 28.15 | 28.15 | 302,000 |
20 Jun 2024 | 28.23 | 28.23 | 28.18 | 28.21 | 28.21 | 363,000 |
19 Jun 2024 | 28.26 | 28.32 | 28.26 | 28.31 | 28.31 | 417,000 |
18 Jun 2024 | 28.15 | 28.17 | 28.11 | 28.17 | 28.17 | 279,000 |
17 Jun 2024 | 28.16 | 28.20 | 28.15 | 28.15 | 28.15 | 303,000 |
14 Jun 2024 | 28.08 | 28.14 | 28.08 | 28.12 | 28.12 | 317,000 |
13 Jun 2024 | 27.82 | 27.84 | 27.81 | 27.84 | 27.84 | 305,000 |
12 Jun 2024 | 27.66 | 27.69 | 27.66 | 27.69 | 27.69 | 303,000 |
11 Jun 2024 | 27.56 | 27.58 | 27.54 | 27.54 | 27.54 | 316,000 |
07 Jun 2024 | 27.90 | 27.91 | 27.90 | 27.91 | 27.91 | 303,000 |
06 Jun 2024 | 27.96 | 27.96 | 27.84 | 27.84 | 27.84 | 458,000 |
05 Jun 2024 | 27.87 | 27.87 | 27.83 | 27.85 | 27.85 | 344,000 |
04 Jun 2024 | 27.55 | 27.62 | 27.55 | 27.61 | 27.61 | 328,000 |
03 Jun 2024 | 27.38 | 27.38 | 27.35 | 27.36 | 27.36 | 330,000 |
31 May 2024 | 27.28 | 27.31 | 27.28 | 27.28 | 27.28 | 329,000 |
30 May 2024 | 27.01 | 27.05 | 26.99 | 27.05 | 27.05 | 351,000 |
29 May 2024 | 27.11 | 27.11 | 27.06 | 27.10 | 27.10 | 312,000 |
28 May 2024 | 27.30 | 27.31 | 27.28 | 27.31 | 27.31 | 339,000 |
27 May 2024 | 27.36 | 27.36 | 27.32 | 27.35 | 27.35 | 315,000 |
24 May 2024 | 27.40 | 27.40 | 27.38 | 27.40 | 27.40 | 304,000 |
23 May 2024 | 27.53 | 27.53 | 27.50 | 27.50 | 27.50 | 301,000 |
22 May 2024 | 27.54 | 27.54 | 27.51 | 27.51 | 27.51 | 306,000 |
21 May 2024 | 27.46 | 27.47 | 27.44 | 27.44 | 27.44 | 304,000 |
20 May 2024 | 27.45 | 27.48 | 27.44 | 27.47 | 27.47 | 312,000 |
17 May 2024 | 27.57 | 27.59 | 27.55 | 27.55 | 27.55 | 309,000 |
17 May 2024 | 0.285 Dividend | |||||
16 May 2024 | 27.87 | 27.92 | 27.87 | 27.92 | 27.64 | 312,000 |
15 May 2024 | 27.72 | 27.72 | 27.67 | 27.67 | 27.39 | 310,000 |
14 May 2024 | 27.67 | 27.67 | 27.65 | 27.67 | 27.39 | 311,000 |
13 May 2024 | 27.65 | 27.65 | 27.63 | 27.63 | 27.35 | 304,000 |
10 May 2024 | 27.69 | 27.73 | 27.69 | 27.73 | 27.45 | 302,000 |
09 May 2024 | 27.51 | 27.54 | 27.51 | 27.52 | 27.24 | 315,000 |
08 May 2024 | 27.68 | 27.68 | 27.64 | 27.67 | 27.39 | 305,000 |
07 May 2024 | 27.51 | 27.59 | 27.51 | 27.59 | 27.31 | 319,000 |
06 May 2024 | 27.33 | 27.35 | 27.33 | 27.35 | 27.07 | 309,000 |
03 May 2024 | 27.20 | 27.25 | 27.20 | 27.25 | 26.97 | 328,000 |
02 May 2024 | 27.25 | 27.31 | 27.25 | 27.31 | 27.03 | 336,000 |
30 Apr 2024 | 27.30 | 27.34 | 27.30 | 27.34 | 27.06 | 305,000 |
29 Apr 2024 | 27.22 | 27.25 | 27.21 | 27.21 | 26.93 | 311,000 |
26 Apr 2024 | 27.01 | 27.05 | 27.01 | 27.05 | 26.77 | 341,000 |
25 Apr 2024 | 27.15 | 27.15 | 27.10 | 27.11 | 26.83 | 346,000 |
24 Apr 2024 | 27.28 | 27.28 | 27.20 | 27.26 | 26.98 | 311,000 |
23 Apr 2024 | 27.36 | 27.36 | 27.35 | 27.35 | 27.07 | 301,000 |
22 Apr 2024 | 27.20 | 27.23 | 27.20 | 27.21 | 26.93 | 319,000 |
19 Apr 2024 | 27.28 | 27.63 | 27.28 | 27.43 | 27.15 | 345,000 |
18 Apr 2024 | 27.23 | 27.23 | 27.21 | 27.23 | 26.95 | 308,000 |
17 Apr 2024 | 27.06 | 27.08 | 27.06 | 27.07 | 26.79 | 319,000 |
16 Apr 2024 | 27.23 | 27.26 | 27.22 | 27.25 | 26.97 | 316,000 |
15 Apr 2024 | 27.36 | 27.36 | 27.29 | 27.32 | 27.04 | 308,000 |
12 Apr 2024 | 27.22 | 27.26 | 27.19 | 27.26 | 26.98 | 319,000 |
11 Apr 2024 | 27.28 | 27.35 | 27.28 | 27.33 | 27.05 | 314,000 |
10 Apr 2024 | 27.62 | 27.63 | 27.58 | 27.63 | 27.35 | 309,000 |
09 Apr 2024 | 27.49 | 27.58 | 27.49 | 27.56 | 27.28 | 313,000 |
08 Apr 2024 | 27.44 | 27.46 | 27.41 | 27.43 | 27.15 | 318,000 |
03 Apr 2024 | 27.66 | 27.67 | 27.63 | 27.63 | 27.35 | 309,000 |
02 Apr 2024 | 27.80 | 27.80 | 27.77 | 27.77 | 27.49 | 307,000 |
01 Apr 2024 | 28.00 | 28.01 | 27.99 | 27.99 | 27.70 | 304,000 |
29 Mar 2024 | 28.02 | 28.08 | 28.02 | 28.08 | 27.79 | 301,000 |
28 Mar 2024 | 28.00 | 28.02 | 28.00 | 28.00 | 27.71 | 307,000 |
27 Mar 2024 | 27.82 | 27.87 | 27.82 | 27.87 | 27.59 | 437,000 |
26 Mar 2024 | 27.70 | 27.81 | 27.70 | 27.81 | 27.53 | 308,000 |
25 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.46 | - |
22 Mar 2024 | 27.54 | 27.74 | 27.54 | 27.74 | 27.46 | 339,000 |
21 Mar 2024 | 27.49 | 27.51 | 27.49 | 27.49 | 27.21 | 317,000 |
20 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.17 | - |
19 Mar 2024 | 27.39 | 27.45 | 27.39 | 27.45 | 27.17 | 364,000 |
18 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.14 | - |
15 Mar 2024 | 27.40 | 27.42 | 27.39 | 27.42 | 27.14 | 309,000 |
14 Mar 2024 | 27.61 | 27.63 | 27.60 | 27.60 | 27.32 | 303,000 |
13 Mar 2024 | 27.65 | 27.70 | 27.65 | 27.69 | 27.41 | 313,000 |
12 Mar 2024 | 27.87 | 27.89 | 27.87 | 27.87 | 27.59 | 302,000 |
11 Mar 2024 | 27.82 | 27.90 | 27.82 | 27.88 | 27.60 | 407,000 |
08 Mar 2024 | 27.83 | 27.83 | 27.81 | 27.82 | 27.54 | 221,000 |
07 Mar 2024 | 27.81 | 27.90 | 27.81 | 27.87 | 27.59 | 216,000 |
06 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.43 | 303,000 |
05 Mar 2024 | 27.50 | 27.53 | 27.49 | 27.53 | 27.25 | 318,000 |
04 Mar 2024 | 27.51 | 27.55 | 27.49 | 27.55 | 27.27 | 320,000 |
01 Mar 2024 | 27.42 | 27.44 | 27.41 | 27.44 | 27.16 | 315,000 |
29 Feb 2024 | 27.40 | 27.40 | 27.38 | 27.39 | 27.11 | 308,000 |
27 Feb 2024 | 27.30 | 27.36 | 27.30 | 27.36 | 27.08 | 304,000 |
27 Feb 2024 | 0.283 Dividend | |||||
26 Feb 2024 | 27.72 | 27.72 | 27.70 | 27.70 | 27.14 | 516,000 |
23 Feb 2024 | 27.45 | 27.46 | 27.45 | 27.46 | 26.90 | 212,000 |
22 Feb 2024 | 27.38 | 27.46 | 27.38 | 27.44 | 26.88 | 317,000 |
21 Feb 2024 | 27.40 | 27.45 | 27.40 | 27.44 | 26.88 | 321,000 |
20 Feb 2024 | 27.33 | 27.41 | 27.30 | 27.40 | 26.84 | 325,000 |
19 Feb 2024 | 27.38 | 27.38 | 27.36 | 27.38 | 26.82 | 307,000 |
16 Feb 2024 | 27.39 | 27.40 | 27.38 | 27.38 | 26.82 | 328,000 |
15 Feb 2024 | 27.55 | 27.55 | 27.35 | 27.39 | 26.83 | 313,000 |
05 Feb 2024 | 27.87 | 27.92 | 27.87 | 27.90 | 27.33 | 305,000 |
02 Feb 2024 | 28.18 | 28.18 | 28.13 | 28.13 | 27.56 | 308,000 |
01 Feb 2024 | 28.11 | 28.14 | 28.09 | 28.14 | 27.57 | 332,000 |
31 Jan 2024 | 27.61 | 27.83 | 27.61 | 27.82 | 27.25 | 331,000 |
30 Jan 2024 | 27.47 | 27.57 | 27.47 | 27.52 | 26.96 | 341,000 |
29 Jan 2024 | 27.34 | 27.35 | 27.30 | 27.32 | 26.76 | 305,000 |
26 Jan 2024 | 27.39 | 27.39 | 27.35 | 27.35 | 26.79 | 306,000 |
25 Jan 2024 | 27.17 | 27.21 | 27.17 | 27.21 | 26.66 | 317,000 |
24 Jan 2024 | 27.34 | 27.34 | 27.31 | 27.33 | 26.77 | 313,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |