Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 26.70 | 26.84 | 26.69 | 26.84 | 26.84 | 5,015,100 |
20 Jun 2024 | 26.67 | 26.76 | 26.62 | 26.68 | 26.68 | 5,487,900 |
18 Jun 2024 | 26.78 | 26.79 | 26.64 | 26.66 | 26.66 | 6,302,800 |
17 Jun 2024 | 26.87 | 26.88 | 26.64 | 26.75 | 26.75 | 5,163,900 |
14 Jun 2024 | 26.85 | 26.88 | 26.80 | 26.87 | 26.87 | 2,563,400 |
14 Jun 2024 | 0.06 Dividend | |||||
13 Jun 2024 | 26.85 | 26.90 | 26.85 | 26.86 | 26.80 | 2,603,200 |
12 Jun 2024 | 26.84 | 26.90 | 26.83 | 26.85 | 26.79 | 3,475,200 |
11 Jun 2024 | 26.81 | 26.85 | 26.80 | 26.80 | 26.74 | 3,004,400 |
10 Jun 2024 | 26.87 | 26.90 | 26.81 | 26.85 | 26.79 | 2,382,600 |
07 Jun 2024 | 26.88 | 26.94 | 26.86 | 26.87 | 26.81 | 5,230,200 |
06 Jun 2024 | 26.90 | 26.93 | 26.88 | 26.90 | 26.84 | 2,441,300 |
05 Jun 2024 | 26.82 | 26.92 | 26.81 | 26.86 | 26.80 | 2,434,400 |
04 Jun 2024 | 26.85 | 26.85 | 26.78 | 26.82 | 26.76 | 2,539,700 |
03 Jun 2024 | 26.84 | 26.88 | 26.77 | 26.88 | 26.82 | 2,765,200 |
31 May 2024 | 26.78 | 26.83 | 26.75 | 26.83 | 26.77 | 936,800 |
30 May 2024 | 26.75 | 26.87 | 26.72 | 26.76 | 26.70 | 1,530,400 |
29 May 2024 | 26.71 | 26.82 | 26.70 | 26.76 | 26.70 | 1,537,400 |
28 May 2024 | 26.75 | 26.81 | 26.68 | 26.75 | 26.69 | 2,622,700 |
24 May 2024 | 26.76 | 26.86 | 26.74 | 26.77 | 26.71 | 1,543,200 |
23 May 2024 | 26.76 | 26.81 | 26.66 | 26.71 | 26.65 | 2,445,900 |
22 May 2024 | 26.78 | 26.81 | 26.72 | 26.73 | 26.67 | 2,761,500 |
21 May 2024 | 26.90 | 27.01 | 26.77 | 26.77 | 26.71 | 4,069,700 |
20 May 2024 | 26.68 | 26.96 | 26.66 | 26.94 | 26.88 | 2,989,400 |
17 May 2024 | 26.70 | 26.77 | 26.66 | 26.71 | 26.65 | 3,183,000 |
16 May 2024 | 26.64 | 26.72 | 26.64 | 26.68 | 26.62 | 2,485,700 |
15 May 2024 | 26.55 | 26.69 | 26.54 | 26.62 | 26.56 | 3,611,300 |
14 May 2024 | 26.48 | 26.55 | 26.46 | 26.54 | 26.48 | 2,124,700 |
13 May 2024 | 26.49 | 26.49 | 26.40 | 26.49 | 26.43 | 2,160,900 |
10 May 2024 | 26.46 | 26.49 | 26.40 | 26.47 | 26.41 | 5,332,200 |
09 May 2024 | 26.46 | 26.49 | 26.39 | 26.41 | 26.35 | 8,390,900 |
08 May 2024 | 26.47 | 26.50 | 26.44 | 26.47 | 26.41 | 1,549,800 |
07 May 2024 | 26.53 | 26.53 | 26.45 | 26.46 | 26.40 | 2,721,300 |
06 May 2024 | 26.52 | 26.54 | 26.45 | 26.46 | 26.40 | 3,090,800 |
03 May 2024 | 26.54 | 26.55 | 26.47 | 26.50 | 26.44 | 1,765,000 |
02 May 2024 | 26.45 | 26.56 | 26.44 | 26.49 | 26.43 | 2,006,700 |
01 May 2024 | 26.41 | 26.48 | 26.39 | 26.41 | 26.35 | 2,370,600 |
30 Apr 2024 | 26.44 | 26.47 | 26.39 | 26.41 | 26.35 | 6,033,300 |
29 Apr 2024 | 26.48 | 26.53 | 26.42 | 26.45 | 26.39 | 2,803,100 |
26 Apr 2024 | 26.46 | 26.53 | 26.41 | 26.50 | 26.44 | 1,622,500 |
25 Apr 2024 | 26.37 | 26.49 | 26.34 | 26.43 | 26.37 | 1,452,500 |
24 Apr 2024 | 26.38 | 26.44 | 26.33 | 26.44 | 26.38 | 4,165,400 |
23 Apr 2024 | 26.45 | 26.49 | 26.35 | 26.35 | 26.29 | 2,205,900 |
22 Apr 2024 | 26.49 | 26.54 | 26.40 | 26.42 | 26.36 | 1,737,000 |
19 Apr 2024 | 26.40 | 26.50 | 26.34 | 26.50 | 26.44 | 1,460,800 |
18 Apr 2024 | 26.33 | 26.45 | 26.32 | 26.44 | 26.38 | 4,932,400 |
17 Apr 2024 | 26.40 | 26.40 | 26.30 | 26.33 | 26.27 | 6,568,800 |
16 Apr 2024 | 26.39 | 26.44 | 26.29 | 26.36 | 26.30 | 8,317,600 |
15 Apr 2024 | 26.40 | 26.51 | 26.38 | 26.38 | 26.32 | 5,169,300 |
12 Apr 2024 | 26.40 | 26.48 | 26.35 | 26.41 | 26.35 | 3,947,900 |
11 Apr 2024 | 26.44 | 26.47 | 26.37 | 26.40 | 26.34 | 2,874,500 |
10 Apr 2024 | 26.50 | 26.54 | 26.39 | 26.39 | 26.33 | 8,006,700 |
09 Apr 2024 | 26.51 | 26.60 | 26.47 | 26.56 | 26.50 | 2,201,300 |
08 Apr 2024 | 26.47 | 26.63 | 26.40 | 26.55 | 26.49 | 3,731,800 |
05 Apr 2024 | 26.36 | 26.55 | 26.26 | 26.37 | 26.31 | 7,346,800 |
04 Apr 2024 | 26.20 | 26.40 | 26.15 | 26.33 | 26.27 | 13,549,100 |
03 Apr 2024 | 25.93 | 26.32 | 25.86 | 26.20 | 26.14 | 42,094,300 |
02 Apr 2024 | 25.25 | 26.06 | 25.07 | 25.81 | 25.75 | 48,913,100 |
01 Apr 2024 | 25.63 | 25.75 | 25.20 | 25.29 | 25.23 | 1,631,000 |
28 Mar 2024 | 25.58 | 25.93 | 25.42 | 25.73 | 25.67 | 2,096,900 |
27 Mar 2024 | 25.70 | 25.80 | 25.41 | 25.51 | 25.45 | 2,473,400 |
26 Mar 2024 | 25.72 | 25.84 | 25.58 | 25.61 | 25.55 | 2,125,900 |
25 Mar 2024 | 25.62 | 25.74 | 25.44 | 25.62 | 25.56 | 1,408,500 |
22 Mar 2024 | 25.52 | 25.58 | 25.34 | 25.52 | 25.46 | 1,336,700 |
21 Mar 2024 | 25.34 | 25.48 | 25.17 | 25.40 | 25.34 | 1,271,600 |
20 Mar 2024 | 24.77 | 25.51 | 24.41 | 25.47 | 25.41 | 5,464,600 |
19 Mar 2024 | 24.75 | 24.86 | 24.55 | 24.64 | 24.58 | 2,347,900 |
18 Mar 2024 | 25.10 | 25.17 | 24.73 | 24.74 | 24.68 | 2,128,900 |
15 Mar 2024 | 24.96 | 25.18 | 24.92 | 25.01 | 24.95 | 5,736,500 |
14 Mar 2024 | 24.61 | 25.17 | 24.55 | 25.16 | 25.10 | 2,647,700 |
14 Mar 2024 | 0.06 Dividend | |||||
13 Mar 2024 | 24.70 | 24.95 | 24.64 | 24.71 | 24.59 | 1,920,400 |
12 Mar 2024 | 24.86 | 24.90 | 24.51 | 24.73 | 24.61 | 1,488,200 |
11 Mar 2024 | 24.61 | 24.92 | 24.49 | 24.92 | 24.80 | 1,832,700 |
08 Mar 2024 | 24.33 | 24.65 | 24.33 | 24.46 | 24.35 | 1,200,100 |
07 Mar 2024 | 24.44 | 24.51 | 24.31 | 24.33 | 24.22 | 1,019,200 |
06 Mar 2024 | 24.70 | 24.79 | 24.21 | 24.23 | 24.12 | 1,431,400 |
05 Mar 2024 | 24.61 | 24.65 | 24.27 | 24.49 | 24.38 | 1,658,600 |
04 Mar 2024 | 24.78 | 24.88 | 24.38 | 24.54 | 24.43 | 2,426,700 |
01 Mar 2024 | 24.00 | 24.82 | 23.98 | 24.80 | 24.68 | 4,309,200 |
29 Feb 2024 | 23.76 | 24.17 | 23.51 | 24.05 | 23.94 | 3,419,700 |
28 Feb 2024 | 24.00 | 24.60 | 23.20 | 23.50 | 23.39 | 8,330,200 |
27 Feb 2024 | 23.28 | 24.52 | 23.14 | 24.44 | 24.33 | 6,824,500 |
26 Feb 2024 | 24.20 | 24.20 | 23.30 | 23.32 | 23.21 | 3,896,300 |
23 Feb 2024 | 24.32 | 24.71 | 24.09 | 24.17 | 24.06 | 3,687,700 |
22 Feb 2024 | 24.34 | 24.66 | 23.95 | 24.27 | 24.16 | 3,950,700 |
21 Feb 2024 | 23.97 | 24.33 | 23.91 | 24.13 | 24.02 | 2,555,700 |
20 Feb 2024 | 24.05 | 24.29 | 23.88 | 24.02 | 23.91 | 2,230,200 |
16 Feb 2024 | 24.40 | 24.53 | 24.01 | 24.17 | 24.06 | 4,043,400 |
15 Feb 2024 | 24.04 | 24.56 | 23.69 | 24.53 | 24.42 | 2,975,300 |
14 Feb 2024 | 24.12 | 24.24 | 23.90 | 23.91 | 23.80 | 2,090,200 |
13 Feb 2024 | 24.15 | 24.30 | 24.01 | 24.05 | 23.94 | 1,866,400 |
12 Feb 2024 | 24.15 | 24.49 | 24.15 | 24.34 | 24.23 | 1,676,200 |
09 Feb 2024 | 24.12 | 24.32 | 24.01 | 24.16 | 24.05 | 1,244,300 |
08 Feb 2024 | 24.44 | 24.62 | 24.18 | 24.20 | 24.09 | 1,790,700 |
07 Feb 2024 | 24.34 | 24.67 | 24.20 | 24.34 | 24.23 | 1,594,600 |
06 Feb 2024 | 24.57 | 24.73 | 24.25 | 24.32 | 24.21 | 1,452,400 |
05 Feb 2024 | 24.52 | 24.67 | 24.28 | 24.43 | 24.32 | 3,260,200 |
02 Feb 2024 | 24.82 | 25.14 | 24.62 | 24.74 | 24.62 | 1,690,600 |
01 Feb 2024 | 24.89 | 25.31 | 24.76 | 24.89 | 24.77 | 1,553,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |