Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 22.21 | 22.45 | 21.68 | 21.75 | 21.75 | 4,911,600 |
13 Jun 2024 | 21.83 | 21.99 | 21.54 | 21.71 | 21.71 | 3,955,500 |
12 Jun 2024 | 22.72 | 22.90 | 21.83 | 21.83 | 21.83 | 6,189,900 |
11 Jun 2024 | 22.76 | 22.95 | 22.38 | 22.73 | 22.73 | 4,156,000 |
10 Jun 2024 | 22.08 | 22.67 | 22.08 | 22.51 | 22.51 | 2,990,300 |
07 Jun 2024 | 22.70 | 22.80 | 22.16 | 22.16 | 22.16 | 5,602,200 |
06 Jun 2024 | 23.01 | 23.28 | 22.78 | 22.92 | 22.92 | 2,913,000 |
05 Jun 2024 | 22.83 | 23.18 | 22.76 | 23.01 | 23.01 | 5,016,500 |
04 Jun 2024 | 22.89 | 23.03 | 22.48 | 22.98 | 22.98 | 5,828,400 |
03 Jun 2024 | 23.23 | 23.33 | 22.86 | 23.02 | 23.02 | 3,218,900 |
31 May 2024 | 23.46 | 23.58 | 23.07 | 23.17 | 23.17 | 18,564,600 |
29 May 2024 | 23.63 | 23.88 | 23.58 | 23.60 | 23.60 | 2,461,300 |
28 May 2024 | 24.25 | 24.25 | 23.82 | 23.97 | 23.97 | 3,145,200 |
27 May 2024 | 23.84 | 24.12 | 23.81 | 23.97 | 23.97 | 1,264,600 |
24 May 2024 | 23.87 | 24.44 | 23.83 | 23.84 | 23.84 | 2,729,500 |
23 May 2024 | 24.42 | 24.59 | 23.87 | 23.87 | 23.87 | 6,645,300 |
22 May 2024 | 24.45 | 25.08 | 24.42 | 24.48 | 24.48 | 5,757,000 |
21 May 2024 | 24.63 | 24.82 | 24.50 | 24.62 | 24.62 | 2,929,700 |
20 May 2024 | 24.71 | 24.94 | 24.56 | 24.65 | 24.65 | 1,753,900 |
17 May 2024 | 25.09 | 25.27 | 24.64 | 24.84 | 24.84 | 3,211,500 |
16 May 2024 | 25.56 | 25.68 | 25.02 | 25.20 | 25.20 | 2,791,000 |
15 May 2024 | 25.01 | 25.24 | 24.52 | 25.13 | 25.13 | 3,938,000 |
14 May 2024 | 24.52 | 25.01 | 24.52 | 24.76 | 24.76 | 5,563,200 |
13 May 2024 | 24.49 | 24.84 | 24.22 | 24.45 | 24.45 | 3,864,500 |
10 May 2024 | 24.90 | 25.03 | 24.40 | 24.48 | 24.48 | 7,148,300 |
09 May 2024 | 25.13 | 25.51 | 24.38 | 25.10 | 25.10 | 17,337,700 |
08 May 2024 | 26.51 | 26.93 | 26.23 | 26.80 | 26.80 | 3,743,100 |
07 May 2024 | 26.47 | 26.72 | 26.31 | 26.62 | 26.62 | 2,542,700 |
06 May 2024 | 26.64 | 26.94 | 26.17 | 26.19 | 26.19 | 5,408,700 |
03 May 2024 | 26.97 | 27.13 | 26.59 | 26.63 | 26.63 | 3,296,500 |
02 May 2024 | 26.28 | 26.80 | 26.19 | 26.34 | 26.34 | 3,293,500 |
30 Apr 2024 | 26.33 | 26.51 | 25.85 | 25.85 | 25.85 | 2,815,100 |
29 Apr 2024 | 26.37 | 26.63 | 26.32 | 26.44 | 26.44 | 1,780,500 |
26 Apr 2024 | 26.41 | 26.78 | 26.25 | 26.50 | 26.50 | 2,958,400 |
25 Apr 2024 | 25.65 | 26.31 | 25.57 | 26.31 | 26.31 | 3,895,000 |
24 Apr 2024 | 25.97 | 26.10 | 25.61 | 25.61 | 25.61 | 3,036,500 |
23 Apr 2024 | 26.34 | 26.54 | 26.00 | 26.03 | 26.03 | 3,628,700 |
22 Apr 2024 | 26.66 | 27.09 | 26.47 | 26.61 | 26.61 | 3,253,600 |
19 Apr 2024 | 26.67 | 26.86 | 26.46 | 26.57 | 26.57 | 2,560,800 |
18 Apr 2024 | 26.79 | 26.94 | 26.33 | 26.55 | 26.55 | 3,280,300 |
17 Apr 2024 | 26.87 | 26.92 | 26.52 | 26.79 | 26.79 | 3,040,700 |
16 Apr 2024 | 26.48 | 27.21 | 26.41 | 26.94 | 26.94 | 4,715,800 |
15 Apr 2024 | 26.90 | 27.16 | 26.65 | 26.91 | 26.91 | 3,511,200 |
12 Apr 2024 | 27.46 | 27.74 | 26.77 | 26.92 | 26.92 | 4,500,300 |
11 Apr 2024 | 27.45 | 27.92 | 27.42 | 27.78 | 27.78 | 2,640,000 |
10 Apr 2024 | 28.37 | 28.67 | 27.50 | 27.70 | 27.70 | 5,274,500 |
09 Apr 2024 | 28.78 | 28.78 | 28.33 | 28.59 | 28.59 | 2,285,900 |
08 Apr 2024 | 27.84 | 28.62 | 27.68 | 28.59 | 28.59 | 2,682,100 |
05 Apr 2024 | 28.17 | 28.30 | 27.72 | 27.91 | 27.91 | 3,251,000 |
04 Apr 2024 | 28.26 | 29.17 | 28.09 | 28.25 | 28.25 | 5,215,500 |
03 Apr 2024 | 28.06 | 28.28 | 27.46 | 28.25 | 28.25 | 4,790,700 |
02 Apr 2024 | 27.62 | 28.29 | 27.07 | 28.06 | 28.06 | 9,615,800 |
01 Apr 2024 | 28.21 | 28.64 | 27.96 | 28.13 | 28.13 | 2,443,200 |
28 Mar 2024 | 28.15 | 28.67 | 28.15 | 28.47 | 28.47 | 3,752,700 |
27 Mar 2024 | 27.60 | 28.24 | 27.40 | 28.13 | 28.13 | 2,863,100 |
26 Mar 2024 | 27.86 | 27.94 | 27.41 | 27.41 | 27.41 | 2,900,500 |
25 Mar 2024 | 27.80 | 28.08 | 27.63 | 27.81 | 27.81 | 3,764,600 |
22 Mar 2024 | 28.10 | 28.27 | 27.76 | 27.80 | 27.80 | 4,413,300 |
21 Mar 2024 | 28.57 | 28.80 | 28.26 | 28.26 | 28.26 | 2,548,600 |
20 Mar 2024 | 28.28 | 28.68 | 28.10 | 28.62 | 28.62 | 3,946,400 |
19 Mar 2024 | 28.28 | 28.64 | 28.21 | 28.39 | 28.39 | 2,744,200 |
18 Mar 2024 | 28.50 | 28.64 | 27.97 | 28.39 | 28.39 | 2,681,100 |
15 Mar 2024 | 28.45 | 28.90 | 28.38 | 28.50 | 28.50 | 7,292,400 |
14 Mar 2024 | 28.42 | 28.89 | 28.34 | 28.71 | 28.71 | 3,220,900 |
13 Mar 2024 | 28.56 | 28.81 | 28.29 | 28.55 | 28.55 | 3,155,200 |
12 Mar 2024 | 28.67 | 28.79 | 28.19 | 28.50 | 28.50 | 2,994,700 |
11 Mar 2024 | 28.57 | 28.91 | 28.28 | 28.41 | 28.41 | 3,694,200 |
08 Mar 2024 | 28.30 | 29.05 | 28.30 | 28.86 | 28.86 | 3,885,700 |
08 Mar 2024 | 0.4 Dividend | |||||
07 Mar 2024 | 29.08 | 29.38 | 28.74 | 29.00 | 28.60 | 11,884,800 |
06 Mar 2024 | 29.04 | 29.35 | 28.85 | 29.12 | 28.72 | 7,573,400 |
05 Mar 2024 | 29.23 | 29.31 | 28.26 | 29.00 | 28.60 | 20,222,200 |
04 Mar 2024 | 29.50 | 29.67 | 29.12 | 29.20 | 28.80 | 4,928,800 |
01 Mar 2024 | 29.28 | 29.50 | 28.99 | 29.41 | 29.00 | 5,363,700 |
29 Feb 2024 | 30.69 | 30.93 | 28.69 | 29.36 | 28.96 | 19,575,300 |
28 Feb 2024 | 30.71 | 31.05 | 30.36 | 30.54 | 30.12 | 6,569,400 |
27 Feb 2024 | 30.92 | 31.24 | 30.78 | 30.85 | 30.42 | 5,671,000 |
26 Feb 2024 | 30.40 | 30.87 | 30.40 | 30.87 | 30.44 | 3,410,300 |
23 Feb 2024 | 31.10 | 31.10 | 30.40 | 30.51 | 30.09 | 4,783,300 |
22 Feb 2024 | 31.28 | 31.28 | 30.50 | 30.97 | 30.54 | 7,038,400 |
21 Feb 2024 | 30.43 | 31.09 | 30.23 | 31.08 | 30.65 | 8,730,100 |
20 Feb 2024 | 29.82 | 30.53 | 29.61 | 30.53 | 30.11 | 7,712,000 |
19 Feb 2024 | 29.90 | 29.91 | 29.39 | 29.82 | 29.41 | 2,216,300 |
16 Feb 2024 | 29.61 | 30.00 | 29.22 | 29.83 | 29.42 | 4,431,500 |
15 Feb 2024 | 29.41 | 29.62 | 28.89 | 29.46 | 29.05 | 3,584,700 |
14 Feb 2024 | 29.49 | 29.58 | 29.01 | 29.24 | 28.84 | 2,985,200 |
09 Feb 2024 | 29.00 | 29.89 | 29.00 | 29.63 | 29.22 | 4,696,800 |
08 Feb 2024 | 28.84 | 29.11 | 28.38 | 29.11 | 28.71 | 5,468,900 |
07 Feb 2024 | 28.60 | 29.00 | 28.37 | 28.95 | 28.55 | 6,459,000 |
06 Feb 2024 | 28.30 | 28.41 | 27.82 | 28.35 | 27.96 | 7,622,400 |
05 Feb 2024 | 27.64 | 28.25 | 27.49 | 28.18 | 27.79 | 4,013,500 |
02 Feb 2024 | 28.30 | 28.49 | 27.30 | 27.64 | 27.26 | 5,734,100 |
01 Feb 2024 | 28.25 | 28.53 | 28.11 | 28.46 | 28.07 | 4,870,500 |
31 Jan 2024 | 28.01 | 28.44 | 27.85 | 28.17 | 27.78 | 4,774,100 |
30 Jan 2024 | 27.85 | 27.90 | 27.62 | 27.82 | 27.44 | 9,390,100 |
29 Jan 2024 | 28.40 | 28.61 | 27.80 | 27.93 | 27.54 | 2,873,900 |
26 Jan 2024 | 27.95 | 28.39 | 27.84 | 28.31 | 27.92 | 3,700,900 |
25 Jan 2024 | 27.82 | 27.97 | 27.52 | 27.95 | 27.56 | 3,488,300 |
24 Jan 2024 | 27.94 | 27.99 | 27.47 | 27.82 | 27.44 | 5,766,400 |
23 Jan 2024 | 27.79 | 27.95 | 27.36 | 27.95 | 27.56 | 4,045,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |