Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 25.54 | 25.67 | 25.20 | 25.35 | 25.35 | 9,392,727 |
31 May 2024 | 25.54 | 25.60 | 25.18 | 25.34 | 25.34 | 13,561,866 |
30 May 2024 | 25.75 | 25.89 | 25.45 | 25.51 | 25.51 | 6,131,852 |
29 May 2024 | 25.65 | 25.85 | 25.52 | 25.80 | 25.80 | 5,690,644 |
28 May 2024 | 25.80 | 25.98 | 25.69 | 25.70 | 25.70 | 8,028,542 |
27 May 2024 | 25.59 | 25.93 | 25.30 | 25.91 | 25.91 | 10,740,198 |
24 May 2024 | 25.44 | 25.72 | 25.35 | 25.54 | 25.54 | 5,704,180 |
23 May 2024 | 25.82 | 25.97 | 25.44 | 25.52 | 25.52 | 8,526,780 |
22 May 2024 | 26.00 | 26.05 | 25.76 | 25.86 | 25.86 | 7,215,448 |
21 May 2024 | 25.99 | 26.11 | 25.82 | 25.98 | 25.98 | 7,069,000 |
20 May 2024 | 25.80 | 26.23 | 25.78 | 25.99 | 25.99 | 15,052,218 |
17 May 2024 | 25.49 | 25.69 | 25.41 | 25.68 | 25.68 | 10,148,504 |
16 May 2024 | 25.79 | 25.85 | 25.40 | 25.45 | 25.45 | 17,663,946 |
15 May 2024 | 26.23 | 26.29 | 25.80 | 25.81 | 25.81 | 11,392,500 |
14 May 2024 | 26.47 | 26.49 | 26.22 | 26.26 | 26.26 | 9,698,098 |
13 May 2024 | 26.69 | 26.70 | 26.27 | 26.50 | 26.50 | 9,511,091 |
10 May 2024 | 26.49 | 26.86 | 26.42 | 26.70 | 26.70 | 9,539,250 |
09 May 2024 | 26.58 | 26.60 | 26.21 | 26.50 | 26.50 | 10,072,199 |
08 May 2024 | 26.31 | 26.78 | 26.15 | 26.63 | 26.63 | 12,992,812 |
07 May 2024 | 26.45 | 26.50 | 26.12 | 26.34 | 26.34 | 11,446,188 |
06 May 2024 | 26.93 | 27.05 | 26.28 | 26.52 | 26.52 | 18,686,196 |
30 Apr 2024 | 26.73 | 27.12 | 26.73 | 26.94 | 26.94 | 7,808,148 |
29 Apr 2024 | 26.94 | 27.13 | 26.70 | 26.90 | 26.90 | 10,424,510 |
26 Apr 2024 | 26.88 | 27.10 | 26.73 | 27.00 | 27.00 | 9,138,270 |
26 Apr 2024 | 0.7 Dividend | |||||
25 Apr 2024 | 27.40 | 27.58 | 27.26 | 27.40 | 26.70 | 7,511,592 |
24 Apr 2024 | 27.37 | 27.47 | 26.93 | 27.43 | 26.73 | 10,189,283 |
23 Apr 2024 | 26.90 | 27.58 | 26.25 | 27.19 | 26.50 | 20,725,329 |
22 Apr 2024 | 27.56 | 27.83 | 27.40 | 27.53 | 26.83 | 10,185,086 |
19 Apr 2024 | 27.53 | 27.78 | 27.40 | 27.58 | 26.88 | 8,341,674 |
18 Apr 2024 | 26.90 | 28.03 | 26.81 | 27.60 | 26.89 | 19,417,025 |
17 Apr 2024 | 27.02 | 27.18 | 26.55 | 26.99 | 26.30 | 13,766,817 |
16 Apr 2024 | 26.86 | 27.38 | 26.80 | 27.01 | 26.32 | 14,521,231 |
15 Apr 2024 | 26.84 | 27.10 | 26.65 | 26.93 | 26.24 | 12,319,857 |
12 Apr 2024 | 26.86 | 27.14 | 26.77 | 26.87 | 26.18 | 9,185,168 |
11 Apr 2024 | 26.60 | 27.06 | 26.53 | 26.88 | 26.19 | 8,974,554 |
10 Apr 2024 | 26.46 | 27.08 | 26.40 | 26.70 | 26.02 | 13,185,005 |
09 Apr 2024 | 26.74 | 26.75 | 26.13 | 26.55 | 25.87 | 10,109,964 |
08 Apr 2024 | 26.56 | 27.00 | 26.36 | 26.74 | 26.06 | 11,538,259 |
03 Apr 2024 | 26.78 | 26.93 | 26.62 | 26.65 | 25.97 | 8,797,650 |
02 Apr 2024 | 26.55 | 26.98 | 26.33 | 26.85 | 26.16 | 16,552,556 |
01 Apr 2024 | 26.23 | 26.81 | 25.87 | 26.72 | 26.04 | 24,203,853 |
29 Mar 2024 | 25.70 | 26.25 | 25.60 | 26.25 | 25.58 | 12,539,100 |
28 Mar 2024 | 25.85 | 25.97 | 25.30 | 25.78 | 25.12 | 33,412,164 |
27 Mar 2024 | 27.00 | 27.37 | 25.80 | 25.87 | 25.21 | 59,056,605 |
26 Mar 2024 | 28.31 | 28.86 | 28.27 | 28.57 | 27.84 | 10,551,985 |
25 Mar 2024 | 28.37 | 28.65 | 28.30 | 28.30 | 27.58 | 8,098,850 |
22 Mar 2024 | 28.62 | 28.74 | 28.31 | 28.46 | 27.73 | 7,684,804 |
21 Mar 2024 | 28.77 | 28.80 | 28.23 | 28.62 | 27.89 | 10,233,643 |
20 Mar 2024 | 28.58 | 28.84 | 28.32 | 28.76 | 28.03 | 7,408,212 |
19 Mar 2024 | 28.73 | 28.84 | 28.57 | 28.58 | 27.85 | 7,013,022 |
18 Mar 2024 | 28.44 | 28.87 | 28.31 | 28.81 | 28.07 | 10,428,513 |
15 Mar 2024 | 28.48 | 28.75 | 28.30 | 28.61 | 27.88 | 9,928,800 |
14 Mar 2024 | 28.30 | 28.63 | 28.01 | 28.49 | 27.76 | 10,347,120 |
13 Mar 2024 | 28.53 | 28.64 | 28.16 | 28.33 | 27.61 | 12,192,095 |
12 Mar 2024 | 29.01 | 29.10 | 28.36 | 28.56 | 27.83 | 17,521,315 |
11 Mar 2024 | 29.28 | 29.41 | 28.82 | 29.13 | 28.39 | 15,136,052 |
08 Mar 2024 | 29.71 | 30.10 | 29.11 | 29.29 | 28.54 | 13,994,999 |
07 Mar 2024 | 29.51 | 29.86 | 29.25 | 29.82 | 29.06 | 12,391,259 |
06 Mar 2024 | 29.80 | 30.04 | 29.38 | 29.42 | 28.67 | 11,194,846 |
05 Mar 2024 | 29.34 | 29.94 | 29.32 | 29.90 | 29.14 | 13,743,415 |
04 Mar 2024 | 29.01 | 29.71 | 28.77 | 29.56 | 28.80 | 15,121,078 |
01 Mar 2024 | 29.18 | 29.37 | 28.86 | 29.14 | 28.40 | 12,513,819 |
29 Feb 2024 | 29.25 | 29.43 | 29.05 | 29.22 | 28.47 | 13,815,006 |
28 Feb 2024 | 29.36 | 29.57 | 29.00 | 29.36 | 28.61 | 9,858,668 |
27 Feb 2024 | 29.44 | 29.73 | 29.15 | 29.39 | 28.64 | 9,131,452 |
26 Feb 2024 | 29.56 | 29.91 | 29.41 | 29.44 | 28.69 | 9,723,101 |
23 Feb 2024 | 30.00 | 30.02 | 29.57 | 29.70 | 28.94 | 14,450,622 |
22 Feb 2024 | 29.80 | 30.00 | 29.56 | 29.97 | 29.20 | 9,300,905 |
21 Feb 2024 | 29.78 | 30.06 | 29.48 | 29.79 | 29.03 | 14,996,408 |
20 Feb 2024 | 28.96 | 29.87 | 28.96 | 29.78 | 29.02 | 15,259,612 |
19 Feb 2024 | 28.34 | 29.40 | 27.76 | 29.31 | 28.56 | 23,069,626 |
08 Feb 2024 | 29.20 | 29.20 | 27.68 | 28.57 | 27.84 | 31,232,880 |
07 Feb 2024 | 29.15 | 29.52 | 28.83 | 29.40 | 28.65 | 24,776,466 |
06 Feb 2024 | 28.98 | 29.96 | 28.68 | 29.38 | 28.63 | 31,014,865 |
05 Feb 2024 | 28.00 | 29.30 | 28.00 | 29.10 | 28.36 | 27,045,361 |
02 Feb 2024 | 28.34 | 28.76 | 27.51 | 28.18 | 27.46 | 18,315,288 |
01 Feb 2024 | 28.38 | 28.78 | 28.31 | 28.45 | 27.72 | 14,673,592 |
31 Jan 2024 | 28.01 | 28.58 | 27.90 | 28.44 | 27.71 | 19,475,736 |
30 Jan 2024 | 28.12 | 28.38 | 27.99 | 28.19 | 27.47 | 12,663,015 |
29 Jan 2024 | 28.15 | 28.43 | 27.93 | 28.22 | 27.50 | 14,106,489 |
26 Jan 2024 | 27.83 | 28.33 | 27.62 | 28.20 | 27.48 | 16,655,069 |
25 Jan 2024 | 27.42 | 27.95 | 27.29 | 27.95 | 27.24 | 16,506,583 |
24 Jan 2024 | 27.21 | 27.42 | 26.93 | 27.42 | 26.72 | 14,029,832 |
23 Jan 2024 | 26.67 | 27.22 | 26.59 | 27.20 | 26.51 | 12,449,749 |
22 Jan 2024 | 27.10 | 27.30 | 26.56 | 26.72 | 26.04 | 14,951,689 |
19 Jan 2024 | 27.27 | 27.46 | 27.05 | 27.12 | 26.43 | 10,682,559 |
18 Jan 2024 | 27.10 | 27.38 | 26.50 | 27.23 | 26.53 | 16,274,201 |
17 Jan 2024 | 27.30 | 27.44 | 27.10 | 27.11 | 26.42 | 11,901,839 |
16 Jan 2024 | 27.18 | 27.53 | 27.04 | 27.31 | 26.61 | 10,861,903 |
15 Jan 2024 | 26.71 | 27.30 | 26.71 | 27.24 | 26.54 | 14,028,585 |
12 Jan 2024 | 26.58 | 26.99 | 26.51 | 26.90 | 26.21 | 9,856,588 |
11 Jan 2024 | 26.81 | 27.15 | 26.49 | 26.59 | 25.91 | 9,679,457 |
10 Jan 2024 | 26.51 | 27.08 | 26.45 | 26.88 | 26.19 | 16,063,376 |
09 Jan 2024 | 26.63 | 26.67 | 26.25 | 26.55 | 25.87 | 7,928,889 |
08 Jan 2024 | 26.69 | 27.00 | 26.61 | 26.64 | 25.96 | 11,279,959 |
05 Jan 2024 | 26.63 | 26.95 | 26.48 | 26.70 | 26.02 | 12,643,134 |
04 Jan 2024 | 26.60 | 26.68 | 26.46 | 26.63 | 25.95 | 8,192,603 |
03 Jan 2024 | 26.48 | 26.71 | 26.40 | 26.58 | 25.90 | 9,463,401 |
02 Jan 2024 | 26.66 | 26.83 | 26.55 | 26.56 | 25.88 | 9,834,266 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |