Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 24.10 | 24.14 | 23.36 | 23.66 | 23.66 | 899,512 |
27 Jun 2024 | 24.32 | 24.40 | 23.94 | 24.04 | 24.04 | 704,810 |
26 Jun 2024 | 25.26 | 25.46 | 24.38 | 24.38 | 24.38 | 643,291 |
25 Jun 2024 | 25.52 | 25.54 | 25.24 | 25.28 | 25.28 | 450,415 |
24 Jun 2024 | 25.66 | 25.72 | 25.22 | 25.56 | 25.56 | 478,850 |
21 Jun 2024 | 26.02 | 26.16 | 25.70 | 25.86 | 25.86 | 567,454 |
20 Jun 2024 | 25.76 | 26.18 | 25.64 | 26.04 | 26.04 | 450,954 |
19 Jun 2024 | 25.34 | 25.66 | 25.30 | 25.66 | 25.66 | 351,124 |
18 Jun 2024 | 25.08 | 25.42 | 24.84 | 25.28 | 25.28 | 308,707 |
17 Jun 2024 | 24.50 | 24.94 | 24.46 | 24.94 | 24.94 | 462,382 |
14 Jun 2024 | 25.00 | 25.12 | 24.26 | 24.54 | 24.54 | 908,268 |
13 Jun 2024 | 25.70 | 25.72 | 25.04 | 25.04 | 25.04 | 379,265 |
12 Jun 2024 | 25.44 | 25.96 | 25.32 | 25.72 | 25.72 | 357,798 |
11 Jun 2024 | 25.80 | 25.92 | 25.40 | 25.50 | 25.50 | 437,335 |
10 Jun 2024 | 25.98 | 26.10 | 25.40 | 25.66 | 25.66 | 470,452 |
07 Jun 2024 | 26.56 | 26.62 | 26.24 | 26.24 | 26.24 | 275,869 |
06 Jun 2024 | 26.20 | 26.52 | 26.16 | 26.52 | 26.52 | 299,559 |
05 Jun 2024 | 26.30 | 26.48 | 26.18 | 26.18 | 26.18 | 335,590 |
04 Jun 2024 | 26.78 | 26.78 | 26.36 | 26.48 | 26.48 | 383,824 |
03 Jun 2024 | 26.90 | 27.16 | 26.68 | 26.80 | 26.80 | 473,328 |
31 May 2024 | 26.26 | 26.56 | 26.20 | 26.48 | 26.48 | 666,684 |
30 May 2024 | 26.30 | 26.42 | 25.98 | 26.00 | 26.00 | 372,546 |
29 May 2024 | 26.80 | 26.82 | 26.34 | 26.34 | 26.34 | 418,197 |
28 May 2024 | 27.30 | 27.64 | 26.76 | 26.82 | 26.82 | 322,383 |
27 May 2024 | 27.44 | 27.60 | 27.22 | 27.28 | 27.28 | 267,287 |
24 May 2024 | 27.00 | 27.36 | 26.84 | 27.28 | 27.28 | 304,913 |
23 May 2024 | 27.30 | 27.64 | 27.16 | 27.16 | 27.16 | 411,585 |
22 May 2024 | 27.44 | 27.64 | 27.20 | 27.20 | 27.20 | 321,075 |
21 May 2024 | 27.60 | 28.66 | 27.06 | 27.34 | 27.34 | 1,186,389 |
21 May 2024 | 1.8 Dividend | |||||
20 May 2024 | 29.54 | 29.72 | 28.98 | 29.20 | 27.40 | 1,013,703 |
17 May 2024 | 29.76 | 30.60 | 28.12 | 30.22 | 28.36 | 2,333,740 |
16 May 2024 | 31.24 | 32.18 | 31.24 | 32.18 | 30.20 | 379,431 |
15 May 2024 | 31.24 | 31.50 | 31.04 | 31.14 | 29.22 | 277,938 |
14 May 2024 | 31.64 | 31.64 | 31.06 | 31.24 | 29.31 | 332,399 |
13 May 2024 | 32.36 | 32.48 | 31.66 | 31.66 | 29.71 | 345,846 |
10 May 2024 | 32.00 | 32.44 | 32.00 | 32.28 | 30.29 | 408,627 |
09 May 2024 | 31.72 | 32.04 | 31.70 | 31.90 | 29.93 | 267,173 |
08 May 2024 | 31.44 | 31.90 | 31.36 | 31.78 | 29.82 | 365,222 |
07 May 2024 | 30.66 | 31.42 | 30.42 | 31.38 | 29.45 | 367,212 |
06 May 2024 | 29.90 | 30.50 | 29.90 | 30.46 | 28.58 | 265,828 |
03 May 2024 | 30.26 | 30.28 | 29.58 | 29.78 | 27.94 | 300,238 |
02 May 2024 | 30.70 | 30.90 | 30.02 | 30.02 | 28.17 | 469,074 |
30 Apr 2024 | 31.60 | 31.72 | 30.56 | 30.64 | 28.75 | 503,829 |
29 Apr 2024 | 30.56 | 31.62 | 30.56 | 31.36 | 29.43 | 564,311 |
26 Apr 2024 | 30.42 | 30.60 | 30.20 | 30.40 | 28.53 | 232,333 |
25 Apr 2024 | 30.86 | 30.90 | 30.12 | 30.26 | 28.39 | 274,461 |
24 Apr 2024 | 30.64 | 30.84 | 30.56 | 30.74 | 28.85 | 297,612 |
23 Apr 2024 | 29.70 | 30.68 | 29.62 | 30.60 | 28.71 | 414,394 |
22 Apr 2024 | 29.40 | 29.72 | 29.16 | 29.52 | 27.70 | 284,464 |
19 Apr 2024 | 29.10 | 29.18 | 28.64 | 29.18 | 27.38 | 322,269 |
18 Apr 2024 | 29.32 | 29.46 | 29.02 | 29.26 | 27.46 | 305,906 |
17 Apr 2024 | 29.46 | 29.72 | 29.28 | 29.28 | 27.48 | 295,283 |
16 Apr 2024 | 29.56 | 29.62 | 29.20 | 29.38 | 27.57 | 303,280 |
15 Apr 2024 | 29.76 | 30.12 | 29.66 | 29.90 | 28.06 | 255,669 |
12 Apr 2024 | 29.78 | 30.18 | 29.38 | 29.58 | 27.76 | 332,241 |
11 Apr 2024 | 29.90 | 29.96 | 29.26 | 29.66 | 27.83 | 295,156 |
10 Apr 2024 | 29.60 | 29.90 | 29.08 | 29.90 | 28.06 | 508,928 |
09 Apr 2024 | 30.46 | 30.46 | 29.20 | 29.28 | 27.48 | 651,778 |
08 Apr 2024 | 30.30 | 31.00 | 30.30 | 30.58 | 28.69 | 314,136 |
05 Apr 2024 | 30.46 | 30.48 | 30.16 | 30.26 | 28.39 | 355,815 |
04 Apr 2024 | 31.04 | 31.20 | 30.74 | 30.74 | 28.85 | 290,588 |
03 Apr 2024 | 31.16 | 31.40 | 30.66 | 30.96 | 29.05 | 514,141 |
02 Apr 2024 | 31.98 | 32.44 | 31.06 | 31.12 | 29.20 | 591,884 |
28 Mar 2024 | 31.61 | 32.22 | 31.48 | 32.07 | 30.09 | 660,499 |
27 Mar 2024 | 30.53 | 30.71 | 30.23 | 30.60 | 28.71 | 422,164 |
26 Mar 2024 | 29.82 | 30.36 | 29.50 | 30.26 | 28.39 | 346,177 |
25 Mar 2024 | 29.63 | 29.97 | 29.43 | 29.86 | 28.02 | 320,628 |
22 Mar 2024 | 29.84 | 30.00 | 29.55 | 29.71 | 27.88 | 330,218 |
21 Mar 2024 | 30.87 | 31.00 | 29.88 | 29.90 | 28.06 | 485,150 |
20 Mar 2024 | 31.02 | 31.11 | 30.46 | 30.72 | 28.83 | 292,528 |
19 Mar 2024 | 31.22 | 31.45 | 30.97 | 31.14 | 29.22 | 636,647 |
18 Mar 2024 | 30.41 | 31.65 | 30.40 | 31.30 | 29.37 | 753,588 |
15 Mar 2024 | 29.18 | 30.55 | 29.16 | 30.42 | 28.54 | 1,795,748 |
14 Mar 2024 | 28.60 | 29.21 | 28.51 | 29.17 | 27.37 | 315,512 |
13 Mar 2024 | 29.06 | 29.14 | 28.55 | 28.62 | 26.86 | 435,070 |
12 Mar 2024 | 28.92 | 29.23 | 28.66 | 29.06 | 27.27 | 258,117 |
11 Mar 2024 | 28.20 | 28.77 | 27.95 | 28.69 | 26.92 | 404,058 |
08 Mar 2024 | 28.53 | 28.90 | 28.25 | 28.37 | 26.62 | 279,053 |
07 Mar 2024 | 29.07 | 29.49 | 28.57 | 28.57 | 26.81 | 476,580 |
06 Mar 2024 | 28.80 | 30.39 | 28.61 | 29.55 | 27.73 | 991,442 |
05 Mar 2024 | 26.94 | 27.31 | 26.84 | 27.30 | 25.62 | 248,317 |
04 Mar 2024 | 27.40 | 27.47 | 26.98 | 27.06 | 25.39 | 352,361 |
01 Mar 2024 | 28.10 | 28.23 | 27.47 | 27.47 | 25.78 | 395,816 |
29 Feb 2024 | 28.26 | 28.53 | 28.16 | 28.18 | 26.44 | 367,072 |
28 Feb 2024 | 28.20 | 28.42 | 28.10 | 28.23 | 26.49 | 180,532 |
27 Feb 2024 | 28.33 | 28.33 | 27.78 | 28.10 | 26.37 | 237,923 |
26 Feb 2024 | 28.66 | 28.81 | 28.20 | 28.30 | 26.56 | 213,883 |
23 Feb 2024 | 28.48 | 28.89 | 28.35 | 28.70 | 26.93 | 190,143 |
22 Feb 2024 | 28.00 | 28.71 | 28.00 | 28.53 | 26.77 | 222,380 |
21 Feb 2024 | 27.89 | 28.06 | 27.70 | 27.79 | 26.08 | 144,002 |
20 Feb 2024 | 27.28 | 27.96 | 26.97 | 27.89 | 26.17 | 338,941 |
19 Feb 2024 | 27.95 | 27.95 | 27.40 | 27.43 | 25.74 | 308,385 |
16 Feb 2024 | 28.43 | 28.70 | 27.99 | 28.02 | 26.29 | 255,353 |
15 Feb 2024 | 28.40 | 28.52 | 28.00 | 28.46 | 26.71 | 269,029 |
14 Feb 2024 | 28.66 | 28.80 | 28.36 | 28.36 | 26.61 | 222,837 |
13 Feb 2024 | 28.36 | 28.64 | 28.21 | 28.64 | 26.87 | 238,275 |
12 Feb 2024 | 28.53 | 28.59 | 28.20 | 28.36 | 26.61 | 238,514 |
09 Feb 2024 | 28.38 | 28.70 | 28.10 | 28.44 | 26.69 | 316,255 |
08 Feb 2024 | 28.60 | 28.73 | 28.29 | 28.46 | 26.71 | 336,502 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |