Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 26.86 | 27.30 | 26.60 | 27.10 | 27.10 | 217,733 |
01 Jul 2024 | 27.42 | 27.50 | 26.82 | 26.88 | 26.88 | 175,650 |
28 Jun 2024 | 26.80 | 26.92 | 26.12 | 26.26 | 26.26 | 185,522 |
27 Jun 2024 | 26.86 | 26.96 | 26.64 | 26.84 | 26.84 | 229,905 |
26 Jun 2024 | 27.24 | 27.40 | 26.64 | 26.82 | 26.82 | 150,708 |
25 Jun 2024 | 27.28 | 27.48 | 26.90 | 27.10 | 27.10 | 159,179 |
24 Jun 2024 | 27.22 | 27.52 | 26.98 | 27.42 | 27.42 | 193,848 |
21 Jun 2024 | 27.60 | 27.60 | 27.10 | 27.22 | 27.22 | 802,856 |
20 Jun 2024 | 27.04 | 27.58 | 26.98 | 27.58 | 27.58 | 234,883 |
19 Jun 2024 | 27.02 | 27.28 | 26.86 | 27.12 | 27.12 | 252,336 |
18 Jun 2024 | 27.24 | 27.38 | 26.64 | 26.98 | 26.98 | 288,178 |
17 Jun 2024 | 26.92 | 27.38 | 26.58 | 27.00 | 27.00 | 366,917 |
14 Jun 2024 | 27.94 | 28.16 | 26.76 | 27.16 | 27.16 | 596,381 |
14 Jun 2024 | 1.98 Dividend | |||||
13 Jun 2024 | 31.24 | 31.30 | 30.02 | 30.08 | 28.10 | 369,162 |
12 Jun 2024 | 31.30 | 31.30 | 30.00 | 31.10 | 29.05 | 457,460 |
11 Jun 2024 | 32.64 | 32.64 | 31.66 | 31.66 | 29.58 | 227,923 |
10 Jun 2024 | 32.68 | 32.68 | 31.92 | 32.48 | 30.34 | 231,447 |
07 Jun 2024 | 33.18 | 33.48 | 32.80 | 32.90 | 30.73 | 414,106 |
06 Jun 2024 | 33.00 | 33.10 | 32.70 | 33.10 | 30.92 | 169,427 |
05 Jun 2024 | 33.14 | 33.68 | 33.00 | 33.00 | 30.83 | 278,450 |
04 Jun 2024 | 33.18 | 33.62 | 32.70 | 33.00 | 30.83 | 232,835 |
03 Jun 2024 | 32.94 | 33.36 | 32.90 | 33.18 | 31.00 | 164,685 |
31 May 2024 | 32.46 | 32.70 | 32.16 | 32.70 | 30.55 | 845,291 |
30 May 2024 | 31.96 | 32.38 | 31.88 | 32.38 | 30.25 | 116,767 |
29 May 2024 | 32.42 | 32.54 | 31.98 | 31.98 | 29.87 | 170,711 |
28 May 2024 | 33.02 | 33.18 | 32.44 | 32.54 | 30.40 | 134,417 |
27 May 2024 | 32.48 | 33.04 | 32.40 | 32.94 | 30.77 | 134,175 |
24 May 2024 | 31.98 | 32.38 | 31.98 | 32.38 | 30.25 | 184,222 |
23 May 2024 | 32.26 | 32.30 | 31.98 | 32.18 | 30.06 | 193,724 |
22 May 2024 | 32.38 | 32.46 | 32.12 | 32.28 | 30.16 | 107,471 |
21 May 2024 | 32.28 | 32.48 | 31.98 | 32.48 | 30.34 | 217,791 |
20 May 2024 | 32.20 | 32.30 | 32.08 | 32.30 | 30.17 | 112,811 |
17 May 2024 | 32.04 | 32.10 | 31.86 | 32.10 | 29.99 | 194,140 |
16 May 2024 | 32.28 | 32.54 | 31.98 | 32.10 | 29.99 | 192,421 |
15 May 2024 | 32.30 | 32.38 | 31.96 | 32.12 | 30.01 | 140,735 |
14 May 2024 | 31.92 | 32.40 | 31.76 | 32.28 | 30.16 | 119,743 |
13 May 2024 | 31.94 | 32.02 | 31.68 | 31.88 | 29.78 | 176,897 |
10 May 2024 | 31.58 | 31.88 | 31.30 | 31.64 | 29.56 | 203,566 |
09 May 2024 | 31.10 | 31.52 | 31.04 | 31.24 | 29.18 | 173,774 |
08 May 2024 | 32.00 | 32.28 | 30.70 | 31.14 | 29.09 | 437,916 |
07 May 2024 | 32.94 | 32.94 | 32.44 | 32.44 | 30.30 | 144,365 |
06 May 2024 | 32.30 | 32.78 | 32.30 | 32.78 | 30.62 | 73,580 |
03 May 2024 | 32.44 | 32.54 | 32.08 | 32.28 | 30.16 | 146,121 |
02 May 2024 | 32.42 | 32.60 | 32.12 | 32.12 | 30.01 | 182,665 |
30 Apr 2024 | 32.66 | 32.80 | 32.38 | 32.50 | 30.36 | 172,749 |
29 Apr 2024 | 32.60 | 32.70 | 32.36 | 32.62 | 30.47 | 181,826 |
26 Apr 2024 | 32.36 | 32.62 | 32.20 | 32.46 | 30.32 | 159,625 |
25 Apr 2024 | 32.50 | 32.50 | 32.06 | 32.26 | 30.14 | 139,458 |
24 Apr 2024 | 32.88 | 32.88 | 32.40 | 32.50 | 30.36 | 99,621 |
23 Apr 2024 | 32.96 | 32.98 | 32.56 | 32.74 | 30.58 | 114,231 |
22 Apr 2024 | 32.70 | 32.96 | 32.52 | 32.82 | 30.66 | 133,793 |
19 Apr 2024 | 32.34 | 32.38 | 31.94 | 32.38 | 30.25 | 298,492 |
18 Apr 2024 | 32.94 | 32.96 | 32.46 | 32.56 | 30.42 | 169,687 |
17 Apr 2024 | 32.76 | 33.24 | 32.64 | 32.80 | 30.64 | 219,159 |
16 Apr 2024 | 33.00 | 33.14 | 31.56 | 32.80 | 30.64 | 445,862 |
15 Apr 2024 | 33.74 | 33.84 | 33.38 | 33.46 | 31.26 | 204,685 |
12 Apr 2024 | 34.10 | 34.30 | 33.64 | 33.74 | 31.52 | 275,450 |
11 Apr 2024 | 33.52 | 34.10 | 33.42 | 33.80 | 31.58 | 252,796 |
10 Apr 2024 | 33.74 | 33.92 | 33.20 | 33.60 | 31.39 | 225,213 |
09 Apr 2024 | 34.08 | 34.24 | 33.76 | 33.76 | 31.54 | 152,329 |
08 Apr 2024 | 34.02 | 34.20 | 33.84 | 34.04 | 31.80 | 321,942 |
05 Apr 2024 | 33.26 | 33.80 | 33.18 | 33.68 | 31.46 | 272,747 |
04 Apr 2024 | 34.10 | 34.18 | 33.34 | 33.66 | 31.44 | 367,215 |
03 Apr 2024 | 33.20 | 34.28 | 32.74 | 34.16 | 31.91 | 527,595 |
02 Apr 2024 | 33.18 | 33.98 | 33.04 | 33.04 | 30.87 | 696,949 |
28 Mar 2024 | 32.40 | 33.56 | 32.40 | 32.74 | 30.58 | 588,098 |
27 Mar 2024 | 32.24 | 32.52 | 31.84 | 32.18 | 30.06 | 821,552 |
26 Mar 2024 | 29.12 | 31.68 | 28.90 | 31.60 | 29.52 | 1,139,488 |
25 Mar 2024 | 27.42 | 28.28 | 27.36 | 28.10 | 26.25 | 524,806 |
22 Mar 2024 | 27.40 | 27.68 | 27.34 | 27.40 | 25.60 | 183,347 |
21 Mar 2024 | 27.76 | 27.80 | 27.38 | 27.42 | 25.62 | 194,512 |
20 Mar 2024 | 27.30 | 27.74 | 27.30 | 27.64 | 25.82 | 236,786 |
19 Mar 2024 | 27.36 | 27.52 | 27.24 | 27.42 | 25.62 | 241,939 |
18 Mar 2024 | 27.24 | 27.46 | 27.02 | 27.32 | 25.52 | 175,386 |
15 Mar 2024 | 26.94 | 27.32 | 26.78 | 27.00 | 25.22 | 1,517,271 |
14 Mar 2024 | 26.70 | 27.00 | 26.62 | 26.84 | 25.07 | 216,176 |
13 Mar 2024 | 26.74 | 27.18 | 26.62 | 26.62 | 24.87 | 302,328 |
12 Mar 2024 | 26.78 | 27.04 | 26.20 | 26.24 | 24.51 | 323,241 |
11 Mar 2024 | 26.96 | 27.22 | 26.36 | 26.70 | 24.94 | 311,988 |
08 Mar 2024 | 26.10 | 27.22 | 25.46 | 27.10 | 25.32 | 950,574 |
07 Mar 2024 | 24.64 | 25.38 | 24.56 | 25.28 | 23.62 | 198,253 |
06 Mar 2024 | 24.80 | 24.98 | 24.68 | 24.78 | 23.15 | 245,919 |
05 Mar 2024 | 24.76 | 24.86 | 24.54 | 24.86 | 23.22 | 110,326 |
04 Mar 2024 | 24.50 | 24.84 | 24.48 | 24.76 | 23.13 | 171,275 |
01 Mar 2024 | 24.36 | 24.50 | 24.12 | 24.44 | 22.83 | 194,720 |
29 Feb 2024 | 24.86 | 24.94 | 24.26 | 24.32 | 22.72 | 391,724 |
28 Feb 2024 | 25.02 | 25.14 | 24.94 | 24.94 | 23.30 | 280,464 |
27 Feb 2024 | 24.60 | 24.92 | 24.58 | 24.92 | 23.28 | 196,028 |
26 Feb 2024 | 24.56 | 24.68 | 24.52 | 24.60 | 22.98 | 231,271 |
23 Feb 2024 | 24.62 | 24.68 | 24.56 | 24.60 | 22.98 | 132,926 |
22 Feb 2024 | 24.66 | 24.76 | 24.52 | 24.62 | 23.00 | 199,955 |
21 Feb 2024 | 24.36 | 24.56 | 24.20 | 24.52 | 22.91 | 138,636 |
20 Feb 2024 | 24.30 | 24.48 | 24.18 | 24.36 | 22.76 | 119,489 |
19 Feb 2024 | 24.42 | 24.60 | 24.18 | 24.32 | 22.72 | 253,935 |
16 Feb 2024 | 24.00 | 24.58 | 23.96 | 24.58 | 22.96 | 267,444 |
15 Feb 2024 | 23.70 | 23.90 | 23.66 | 23.90 | 22.33 | 148,604 |
14 Feb 2024 | 23.38 | 23.94 | 23.36 | 23.66 | 22.10 | 173,748 |
13 Feb 2024 | 23.30 | 23.64 | 23.08 | 23.32 | 21.78 | 195,076 |
12 Feb 2024 | 23.04 | 23.36 | 22.98 | 23.28 | 21.75 | 161,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |