Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 26.51 | 26.83 | 26.45 | 26.47 | 26.47 | 22,222 |
27 Jun 2024 | 26.31 | 26.60 | 26.16 | 26.45 | 26.45 | 29,283 |
26 Jun 2024 | 26.51 | 26.66 | 25.89 | 26.04 | 26.04 | 16,063 |
25 Jun 2024 | 26.33 | 26.69 | 26.27 | 26.30 | 26.30 | 8,156 |
24 Jun 2024 | 26.20 | 26.72 | 26.15 | 26.37 | 26.37 | 26,898 |
21 Jun 2024 | 26.53 | 26.89 | 26.25 | 26.28 | 26.28 | 25,863 |
20 Jun 2024 | 26.17 | 26.59 | 26.12 | 26.44 | 26.44 | 22,965 |
19 Jun 2024 | 26.43 | 26.47 | 25.95 | 26.03 | 26.03 | 14,018 |
18 Jun 2024 | 26.51 | 26.70 | 26.30 | 26.39 | 26.39 | 11,457 |
17 Jun 2024 | 27.04 | 27.09 | 26.23 | 26.49 | 26.49 | 28,013 |
14 Jun 2024 | 26.81 | 27.09 | 26.42 | 26.92 | 26.92 | 27,668 |
13 Jun 2024 | 27.00 | 27.17 | 26.57 | 26.66 | 26.66 | 21,916 |
12 Jun 2024 | 26.45 | 27.25 | 26.10 | 27.01 | 27.01 | 29,909 |
11 Jun 2024 | 26.77 | 26.78 | 26.14 | 26.36 | 26.36 | 25,200 |
10 Jun 2024 | 26.77 | 26.78 | 26.39 | 26.68 | 26.68 | 53,732 |
07 Jun 2024 | 28.06 | 28.23 | 26.56 | 26.58 | 26.58 | 60,851 |
06 Jun 2024 | 29.72 | 29.83 | 28.39 | 28.64 | 28.64 | 43,908 |
05 Jun 2024 | 29.54 | 29.91 | 29.25 | 29.51 | 29.51 | 21,711 |
04 Jun 2024 | 28.89 | 29.47 | 28.75 | 29.36 | 29.36 | 23,881 |
03 Jun 2024 | 29.05 | 29.31 | 28.72 | 28.87 | 28.87 | 43,839 |
31 May 2024 | 28.07 | 28.80 | 27.79 | 28.69 | 28.69 | 27,334 |
30 May 2024 | 27.76 | 28.22 | 27.37 | 28.07 | 28.07 | 7,058 |
29 May 2024 | 28.27 | 28.33 | 27.70 | 27.87 | 27.87 | 19,600 |
28 May 2024 | 27.93 | 28.58 | 27.88 | 28.37 | 28.37 | 14,062 |
27 May 2024 | 27.87 | 28.05 | 27.62 | 27.93 | 27.93 | 14,862 |
24 May 2024 | 28.22 | 28.23 | 27.68 | 27.83 | 27.83 | 28,702 |
23 May 2024 | 28.88 | 29.02 | 28.27 | 28.28 | 28.28 | 13,666 |
22 May 2024 | 28.81 | 29.06 | 28.15 | 28.81 | 28.81 | 30,340 |
21 May 2024 | 29.36 | 29.37 | 28.69 | 28.82 | 28.82 | 31,773 |
20 May 2024 | 29.73 | 29.92 | 29.36 | 29.37 | 29.37 | 16,942 |
17 May 2024 | 29.68 | 29.79 | 29.53 | 29.69 | 29.69 | 19,564 |
16 May 2024 | 29.77 | 30.22 | 29.55 | 29.73 | 29.73 | 51,332 |
15 May 2024 | 28.05 | 29.92 | 27.99 | 29.82 | 29.82 | 40,312 |
14 May 2024 | 27.81 | 28.07 | 27.63 | 28.07 | 28.07 | 12,856 |
13 May 2024 | 27.65 | 27.98 | 27.61 | 27.82 | 27.82 | 33,386 |
10 May 2024 | 27.64 | 28.21 | 27.60 | 27.60 | 27.60 | 29,341 |
09 May 2024 | 27.39 | 27.78 | 27.37 | 27.53 | 27.53 | 6,630 |
09 May 2024 | 0.9 Dividend | |||||
08 May 2024 | 28.63 | 28.82 | 27.83 | 28.12 | 27.22 | 23,603 |
07 May 2024 | 28.20 | 28.94 | 28.17 | 28.69 | 27.77 | 45,870 |
06 May 2024 | 28.13 | 28.24 | 27.98 | 28.18 | 27.28 | 28,018 |
03 May 2024 | 27.47 | 28.20 | 27.17 | 28.11 | 27.21 | 24,831 |
02 May 2024 | 27.28 | 27.57 | 27.08 | 27.37 | 26.49 | 37,280 |
30 Apr 2024 | 26.43 | 27.88 | 26.43 | 26.95 | 26.09 | 88,316 |
29 Apr 2024 | 25.87 | 26.34 | 25.86 | 26.12 | 25.28 | 65,597 |
26 Apr 2024 | 25.46 | 26.07 | 25.44 | 25.83 | 25.00 | 43,665 |
25 Apr 2024 | 25.27 | 25.76 | 24.99 | 25.26 | 24.45 | 23,938 |
24 Apr 2024 | 25.93 | 25.93 | 25.20 | 25.31 | 24.50 | 37,917 |
23 Apr 2024 | 25.46 | 25.97 | 25.35 | 25.74 | 24.92 | 20,015 |
22 Apr 2024 | 25.22 | 25.71 | 25.21 | 25.48 | 24.66 | 15,988 |
19 Apr 2024 | 24.51 | 25.26 | 24.32 | 25.08 | 24.28 | 62,504 |
18 Apr 2024 | 24.52 | 24.95 | 24.51 | 24.72 | 23.93 | 22,370 |
17 Apr 2024 | 24.53 | 24.65 | 24.28 | 24.43 | 23.65 | 26,219 |
16 Apr 2024 | 24.79 | 24.79 | 24.41 | 24.53 | 23.74 | 41,957 |
15 Apr 2024 | 25.16 | 25.45 | 24.80 | 24.82 | 24.03 | 56,480 |
12 Apr 2024 | 25.19 | 25.58 | 25.07 | 25.10 | 24.30 | 34,641 |
11 Apr 2024 | 25.14 | 25.51 | 24.76 | 25.15 | 24.35 | 31,667 |
10 Apr 2024 | 25.53 | 26.02 | 24.87 | 25.14 | 24.34 | 44,121 |
09 Apr 2024 | 25.53 | 25.70 | 25.34 | 25.52 | 24.70 | 70,204 |
08 Apr 2024 | 25.15 | 25.66 | 25.15 | 25.54 | 24.72 | 20,301 |
05 Apr 2024 | 25.40 | 25.75 | 25.13 | 25.29 | 24.48 | 34,646 |
04 Apr 2024 | 26.13 | 26.19 | 25.30 | 25.42 | 24.61 | 284,372 |
03 Apr 2024 | 26.22 | 26.50 | 25.98 | 26.11 | 25.27 | 25,880 |
02 Apr 2024 | 27.22 | 27.27 | 26.27 | 26.29 | 25.45 | 50,088 |
28 Mar 2024 | 27.22 | 27.49 | 26.89 | 27.27 | 26.40 | 31,839 |
27 Mar 2024 | 27.41 | 27.50 | 27.07 | 27.19 | 26.32 | 20,196 |
26 Mar 2024 | 26.89 | 27.59 | 26.87 | 27.39 | 26.51 | 29,908 |
25 Mar 2024 | 26.69 | 26.96 | 26.39 | 26.86 | 26.00 | 24,249 |
22 Mar 2024 | 26.03 | 26.83 | 25.95 | 26.59 | 25.74 | 44,116 |
21 Mar 2024 | 25.61 | 26.49 | 25.59 | 25.98 | 25.15 | 66,067 |
20 Mar 2024 | 25.29 | 25.60 | 24.86 | 25.55 | 24.73 | 64,841 |
19 Mar 2024 | 24.76 | 25.28 | 24.50 | 25.15 | 24.35 | 63,206 |
18 Mar 2024 | 24.25 | 25.07 | 24.19 | 24.78 | 23.99 | 106,154 |
15 Mar 2024 | 25.45 | 26.23 | 23.74 | 24.08 | 23.31 | 146,589 |
14 Mar 2024 | 27.21 | 27.61 | 25.77 | 25.92 | 25.09 | 289,521 |
13 Mar 2024 | 27.35 | 27.53 | 27.07 | 27.19 | 26.32 | 9,909 |
12 Mar 2024 | 27.74 | 28.08 | 27.20 | 27.36 | 26.48 | 71,152 |
11 Mar 2024 | 26.76 | 27.70 | 26.75 | 27.56 | 26.68 | 40,865 |
08 Mar 2024 | 26.57 | 27.15 | 26.21 | 26.70 | 25.85 | 44,795 |
07 Mar 2024 | 25.62 | 26.76 | 25.50 | 26.51 | 25.66 | 42,784 |
06 Mar 2024 | 26.20 | 26.74 | 25.63 | 25.63 | 24.81 | 31,605 |
05 Mar 2024 | 26.02 | 26.28 | 26.02 | 26.07 | 25.24 | 32,159 |
04 Mar 2024 | 26.71 | 26.72 | 25.85 | 26.11 | 25.27 | 11,251 |
01 Mar 2024 | 25.87 | 26.79 | 25.87 | 26.65 | 25.80 | 23,888 |
29 Feb 2024 | 25.55 | 26.27 | 25.55 | 25.78 | 24.95 | 80,015 |
28 Feb 2024 | 26.25 | 26.28 | 25.37 | 25.48 | 24.66 | 39,790 |
27 Feb 2024 | 26.02 | 26.58 | 25.96 | 26.22 | 25.38 | 24,624 |
26 Feb 2024 | 26.35 | 26.37 | 26.01 | 26.08 | 25.25 | 24,299 |
23 Feb 2024 | 26.47 | 26.69 | 26.20 | 26.41 | 25.56 | 16,425 |
22 Feb 2024 | 26.45 | 26.73 | 26.32 | 26.48 | 25.63 | 14,553 |
21 Feb 2024 | 26.50 | 26.75 | 26.32 | 26.35 | 25.51 | 10,751 |
20 Feb 2024 | 26.55 | 26.68 | 26.32 | 26.51 | 25.66 | 30,933 |
19 Feb 2024 | 26.59 | 26.93 | 26.38 | 26.61 | 25.76 | 15,044 |
16 Feb 2024 | 26.54 | 26.83 | 26.38 | 26.50 | 25.65 | 21,918 |
15 Feb 2024 | 25.81 | 26.66 | 25.81 | 26.54 | 25.69 | 16,413 |
14 Feb 2024 | 25.63 | 26.03 | 25.63 | 25.73 | 24.91 | 14,989 |
13 Feb 2024 | 26.39 | 26.65 | 25.50 | 25.58 | 24.76 | 20,557 |
12 Feb 2024 | 26.10 | 26.82 | 26.03 | 26.50 | 25.65 | 255,212 |
09 Feb 2024 | 26.58 | 26.81 | 25.99 | 26.06 | 25.23 | 41,655 |
08 Feb 2024 | 26.91 | 27.17 | 26.60 | 26.61 | 25.76 | 58,920 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |