Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 26.08 | 26.28 | 25.82 | 25.94 | 25.94 | 7,700 |
26 Jun 2024 | 26.08 | 26.08 | 25.57 | 25.71 | 25.71 | 7,600 |
25 Jun 2024 | 25.56 | 26.19 | 25.56 | 26.03 | 26.03 | 8,800 |
25 Jun 2024 | 0.15 Dividend | |||||
24 Jun 2024 | 26.28 | 26.28 | 24.93 | 25.18 | 25.03 | 63,700 |
21 Jun 2024 | 27.24 | 27.24 | 26.82 | 27.16 | 27.00 | 8,200 |
20 Jun 2024 | 27.47 | 27.78 | 27.40 | 27.63 | 27.47 | 6,600 |
18 Jun 2024 | 27.93 | 27.93 | 27.25 | 27.37 | 27.21 | 18,700 |
17 Jun 2024 | 27.86 | 28.54 | 27.81 | 28.47 | 28.30 | 12,400 |
14 Jun 2024 | 28.61 | 28.61 | 27.59 | 27.94 | 27.77 | 20,200 |
13 Jun 2024 | 28.85 | 28.94 | 28.20 | 28.44 | 28.27 | 9,500 |
12 Jun 2024 | 29.50 | 30.01 | 28.70 | 28.85 | 28.68 | 12,100 |
11 Jun 2024 | 28.90 | 28.90 | 28.15 | 28.57 | 28.40 | 24,000 |
10 Jun 2024 | 29.25 | 29.98 | 29.25 | 29.61 | 29.43 | 13,200 |
07 Jun 2024 | 30.82 | 30.82 | 29.36 | 29.67 | 29.49 | 13,800 |
06 Jun 2024 | 30.92 | 30.92 | 30.22 | 30.38 | 30.20 | 6,600 |
05 Jun 2024 | 30.47 | 30.90 | 30.26 | 30.69 | 30.51 | 21,800 |
04 Jun 2024 | 29.55 | 30.43 | 29.55 | 30.19 | 30.01 | 13,900 |
03 Jun 2024 | 29.71 | 30.20 | 29.64 | 29.85 | 29.67 | 15,000 |
31 May 2024 | 29.79 | 29.79 | 28.16 | 29.00 | 28.83 | 15,000 |
30 May 2024 | 29.20 | 29.81 | 29.17 | 29.46 | 29.28 | 15,500 |
29 May 2024 | 29.40 | 29.48 | 28.84 | 28.95 | 28.78 | 9,200 |
28 May 2024 | 29.68 | 29.68 | 28.95 | 29.40 | 29.22 | 16,800 |
24 May 2024 | 28.98 | 29.99 | 28.86 | 29.99 | 29.81 | 9,100 |
24 May 2024 | 0.15 Dividend | |||||
23 May 2024 | 30.21 | 30.21 | 28.83 | 28.99 | 28.67 | 12,400 |
22 May 2024 | 29.86 | 30.63 | 29.86 | 30.17 | 29.84 | 10,900 |
21 May 2024 | 30.96 | 30.96 | 29.85 | 29.95 | 29.62 | 8,300 |
20 May 2024 | 29.17 | 30.37 | 28.75 | 30.37 | 30.03 | 24,200 |
17 May 2024 | 28.22 | 29.10 | 28.22 | 28.87 | 28.55 | 11,800 |
16 May 2024 | 28.50 | 28.50 | 27.80 | 28.10 | 27.79 | 15,900 |
15 May 2024 | 27.23 | 28.51 | 27.23 | 28.50 | 28.18 | 13,700 |
14 May 2024 | 26.63 | 26.63 | 26.16 | 26.21 | 25.92 | 22,200 |
13 May 2024 | 26.59 | 27.14 | 26.59 | 27.10 | 26.80 | 16,400 |
10 May 2024 | 26.65 | 27.00 | 25.79 | 26.01 | 25.72 | 16,300 |
09 May 2024 | 26.35 | 26.82 | 26.14 | 26.65 | 26.35 | 9,700 |
08 May 2024 | 26.50 | 26.85 | 26.50 | 26.52 | 26.23 | 6,900 |
07 May 2024 | 26.91 | 27.32 | 26.91 | 27.03 | 26.73 | 7,000 |
06 May 2024 | 27.06 | 27.48 | 26.89 | 27.05 | 26.75 | 9,600 |
03 May 2024 | 26.01 | 26.70 | 26.01 | 26.70 | 26.40 | 14,200 |
02 May 2024 | 24.83 | 25.49 | 24.79 | 25.49 | 25.21 | 6,600 |
01 May 2024 | 24.55 | 25.35 | 24.10 | 24.10 | 23.83 | 45,000 |
30 Apr 2024 | 26.42 | 26.42 | 25.03 | 25.14 | 24.86 | 31,400 |
29 Apr 2024 | 27.04 | 27.08 | 26.36 | 26.96 | 26.66 | 27,900 |
26 Apr 2024 | 27.57 | 27.75 | 26.99 | 27.16 | 26.86 | 14,200 |
25 Apr 2024 | 27.11 | 27.75 | 26.86 | 27.70 | 27.39 | 5,700 |
25 Apr 2024 | 0.15 Dividend | |||||
24 Apr 2024 | 28.63 | 28.63 | 27.43 | 27.44 | 26.99 | 6,000 |
23 Apr 2024 | 28.75 | 28.93 | 28.48 | 28.59 | 28.12 | 19,700 |
22 Apr 2024 | 28.65 | 28.70 | 28.03 | 28.54 | 28.07 | 11,400 |
19 Apr 2024 | 27.50 | 28.41 | 27.27 | 27.53 | 27.08 | 23,200 |
18 Apr 2024 | 26.89 | 27.65 | 26.49 | 27.28 | 26.83 | 17,400 |
17 Apr 2024 | 27.61 | 27.61 | 25.50 | 26.15 | 25.72 | 18,500 |
16 Apr 2024 | 27.23 | 27.23 | 26.48 | 27.01 | 26.56 | 14,600 |
15 Apr 2024 | 29.08 | 29.08 | 26.71 | 27.16 | 26.71 | 48,000 |
12 Apr 2024 | 30.82 | 30.82 | 28.48 | 29.04 | 28.56 | 21,400 |
11 Apr 2024 | 30.77 | 30.77 | 30.23 | 30.67 | 30.16 | 28,600 |
10 Apr 2024 | 29.56 | 30.48 | 29.33 | 30.41 | 29.91 | 19,100 |
09 Apr 2024 | 30.85 | 30.85 | 29.55 | 29.86 | 29.37 | 43,800 |
08 Apr 2024 | 30.99 | 31.38 | 30.94 | 31.19 | 30.68 | 23,100 |
05 Apr 2024 | 29.00 | 29.41 | 29.00 | 29.10 | 28.62 | 8,100 |
04 Apr 2024 | 29.01 | 29.99 | 29.01 | 29.58 | 29.09 | 14,500 |
03 Apr 2024 | 28.72 | 29.04 | 28.46 | 28.46 | 27.99 | 17,900 |
02 Apr 2024 | 28.36 | 28.70 | 27.98 | 28.70 | 28.23 | 19,000 |
01 Apr 2024 | 30.74 | 30.74 | 29.70 | 30.38 | 29.88 | 26,600 |
28 Mar 2024 | 30.58 | 31.05 | 30.48 | 30.84 | 30.33 | 22,400 |
27 Mar 2024 | 30.78 | 30.87 | 29.67 | 29.80 | 29.31 | 19,200 |
26 Mar 2024 | 30.44 | 30.71 | 30.10 | 30.11 | 29.61 | 25,900 |
25 Mar 2024 | 28.77 | 30.80 | 28.77 | 30.80 | 30.29 | 15,500 |
25 Mar 2024 | 0.15 Dividend | |||||
22 Mar 2024 | 28.01 | 28.01 | 27.41 | 27.89 | 27.28 | 27,600 |
21 Mar 2024 | 29.80 | 29.80 | 28.35 | 28.49 | 27.87 | 13,400 |
20 Mar 2024 | 27.87 | 28.91 | 27.50 | 28.91 | 28.28 | 16,900 |
19 Mar 2024 | 28.01 | 28.59 | 27.20 | 28.10 | 27.49 | 58,500 |
18 Mar 2024 | 29.34 | 29.78 | 29.05 | 29.24 | 28.60 | 21,400 |
15 Mar 2024 | 29.75 | 30.73 | 29.33 | 30.24 | 29.58 | 24,600 |
14 Mar 2024 | 32.20 | 32.20 | 30.01 | 30.30 | 29.64 | 33,200 |
13 Mar 2024 | 32.28 | 32.37 | 31.58 | 32.37 | 31.66 | 18,700 |
12 Mar 2024 | 32.00 | 32.03 | 30.32 | 31.41 | 30.73 | 31,600 |
11 Mar 2024 | 32.12 | 32.41 | 31.50 | 31.76 | 31.07 | 41,400 |
08 Mar 2024 | 30.57 | 30.75 | 29.16 | 30.59 | 29.92 | 28,400 |
07 Mar 2024 | 29.97 | 30.14 | 29.50 | 29.90 | 29.25 | 21,400 |
06 Mar 2024 | 29.20 | 29.60 | 28.85 | 29.53 | 28.89 | 29,300 |
05 Mar 2024 | 30.30 | 30.58 | 26.62 | 27.15 | 26.56 | 82,600 |
04 Mar 2024 | 29.73 | 30.12 | 28.82 | 30.12 | 29.46 | 55,000 |
01 Mar 2024 | 27.77 | 27.98 | 27.12 | 27.98 | 27.37 | 22,800 |
29 Feb 2024 | 28.22 | 28.22 | 26.81 | 27.48 | 26.88 | 27,100 |
28 Feb 2024 | 27.07 | 28.18 | 26.21 | 26.65 | 26.07 | 48,200 |
27 Feb 2024 | 25.72 | 26.09 | 25.25 | 25.50 | 24.94 | 30,400 |
26 Feb 2024 | 23.18 | 24.47 | 22.95 | 24.47 | 23.94 | 19,400 |
26 Feb 2024 | 0.15 Dividend | |||||
23 Feb 2024 | 23.09 | 23.09 | 22.59 | 23.05 | 22.40 | 23,800 |
22 Feb 2024 | 23.04 | 23.40 | 22.80 | 23.40 | 22.74 | 41,800 |
21 Feb 2024 | 23.00 | 23.07 | 22.73 | 23.00 | 22.35 | 20,700 |
20 Feb 2024 | 23.70 | 23.70 | 22.76 | 23.42 | 22.76 | 40,800 |
16 Feb 2024 | 23.59 | 23.59 | 23.30 | 23.38 | 22.72 | 9,200 |
15 Feb 2024 | 23.61 | 23.68 | 23.20 | 23.30 | 22.64 | 7,000 |
14 Feb 2024 | 23.39 | 23.43 | 22.95 | 23.16 | 22.51 | 22,100 |
13 Feb 2024 | 22.12 | 22.25 | 21.77 | 22.25 | 21.62 | 25,500 |
12 Feb 2024 | 21.73 | 22.54 | 21.59 | 22.49 | 21.86 | 38,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |