Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 23.89 | 23.89 | 22.53 | 22.52 | 22.52 | 1,616,063 |
21 Jun 2024 | 23.89 | 24.14 | 23.32 | 24.00 | 24.00 | 1,261,467 |
20 Jun 2024 | 24.74 | 24.74 | 23.77 | 23.89 | 23.89 | 1,279,561 |
19 Jun 2024 | 24.82 | 25.05 | 24.58 | 24.69 | 24.69 | 667,150 |
18 Jun 2024 | 24.76 | 25.04 | 24.75 | 24.82 | 24.82 | 733,184 |
18 Jun 2024 | 0.45 Dividend | |||||
17 Jun 2024 | 25.35 | 25.35 | 25.02 | 25.34 | 24.89 | 611,010 |
14 Jun 2024 | 25.44 | 25.54 | 25.05 | 25.36 | 24.91 | 1,038,090 |
13 Jun 2024 | 25.70 | 25.89 | 25.36 | 25.46 | 25.01 | 1,271,172 |
12 Jun 2024 | 25.36 | 26.08 | 25.36 | 25.58 | 25.13 | 1,445,430 |
11 Jun 2024 | 24.68 | 25.40 | 24.26 | 25.34 | 24.89 | 1,490,460 |
07 Jun 2024 | 24.64 | 25.07 | 24.61 | 24.72 | 24.28 | 1,225,684 |
06 Jun 2024 | 25.02 | 25.42 | 24.50 | 24.67 | 24.23 | 1,664,192 |
05 Jun 2024 | 25.84 | 25.84 | 25.10 | 25.10 | 24.65 | 1,547,500 |
04 Jun 2024 | 26.02 | 26.09 | 25.53 | 25.76 | 25.30 | 1,670,307 |
03 Jun 2024 | 26.07 | 26.14 | 25.32 | 26.09 | 25.63 | 1,559,600 |
31 May 2024 | 25.85 | 26.09 | 25.61 | 25.96 | 25.50 | 956,000 |
30 May 2024 | 25.80 | 26.28 | 25.56 | 25.83 | 25.37 | 1,554,894 |
29 May 2024 | 25.72 | 26.04 | 25.50 | 25.80 | 25.34 | 928,100 |
28 May 2024 | 26.00 | 26.40 | 25.72 | 25.76 | 25.30 | 1,239,136 |
27 May 2024 | 25.90 | 25.98 | 25.45 | 25.95 | 25.49 | 1,409,710 |
24 May 2024 | 26.20 | 26.26 | 25.75 | 25.82 | 25.36 | 1,655,394 |
23 May 2024 | 26.60 | 26.61 | 25.86 | 25.96 | 25.50 | 1,952,784 |
22 May 2024 | 27.10 | 27.10 | 26.51 | 26.64 | 26.17 | 1,893,391 |
21 May 2024 | 26.94 | 27.26 | 26.68 | 27.04 | 26.56 | 1,651,440 |
20 May 2024 | 26.90 | 27.39 | 26.70 | 27.02 | 26.54 | 2,304,764 |
17 May 2024 | 26.70 | 26.76 | 26.30 | 26.76 | 26.28 | 1,140,344 |
16 May 2024 | 26.53 | 26.98 | 26.41 | 26.50 | 26.03 | 1,317,200 |
15 May 2024 | 26.69 | 27.08 | 26.42 | 26.53 | 26.06 | 1,681,502 |
14 May 2024 | 26.92 | 27.23 | 26.50 | 26.60 | 26.13 | 2,044,584 |
13 May 2024 | 27.72 | 27.72 | 26.78 | 26.86 | 26.38 | 2,218,378 |
10 May 2024 | 28.54 | 28.84 | 27.58 | 27.73 | 27.24 | 2,545,924 |
09 May 2024 | 28.02 | 28.78 | 28.02 | 28.52 | 28.01 | 1,795,900 |
08 May 2024 | 28.91 | 29.12 | 28.21 | 28.25 | 27.75 | 2,311,660 |
07 May 2024 | 28.65 | 29.25 | 28.64 | 29.01 | 28.49 | 2,877,180 |
06 May 2024 | 27.45 | 28.88 | 27.45 | 28.54 | 28.03 | 3,235,737 |
30 Apr 2024 | 27.28 | 27.58 | 26.85 | 27.27 | 26.79 | 1,784,660 |
29 Apr 2024 | 26.26 | 27.59 | 26.20 | 27.12 | 26.64 | 2,533,444 |
26 Apr 2024 | 26.45 | 28.29 | 26.39 | 26.59 | 26.12 | 3,925,324 |
25 Apr 2024 | 26.00 | 26.70 | 25.87 | 26.40 | 25.93 | 1,839,474 |
24 Apr 2024 | 26.02 | 26.10 | 25.60 | 25.90 | 25.44 | 1,050,130 |
23 Apr 2024 | 26.00 | 26.47 | 25.38 | 25.90 | 25.44 | 1,703,029 |
22 Apr 2024 | 25.30 | 26.85 | 24.80 | 25.90 | 25.44 | 2,017,220 |
19 Apr 2024 | 25.57 | 25.90 | 25.08 | 25.25 | 24.80 | 1,244,330 |
18 Apr 2024 | 25.85 | 26.28 | 25.50 | 25.61 | 25.16 | 1,462,177 |
17 Apr 2024 | 24.75 | 26.20 | 24.75 | 25.78 | 25.32 | 1,836,621 |
16 Apr 2024 | 25.89 | 25.90 | 24.01 | 24.54 | 24.10 | 2,327,721 |
15 Apr 2024 | 26.99 | 27.19 | 25.60 | 25.99 | 25.53 | 1,792,869 |
12 Apr 2024 | 26.85 | 27.57 | 26.71 | 26.95 | 26.47 | 1,419,707 |
11 Apr 2024 | 26.01 | 27.48 | 26.01 | 26.85 | 26.37 | 880,718 |
10 Apr 2024 | 27.50 | 27.55 | 26.70 | 27.01 | 26.53 | 1,118,868 |
09 Apr 2024 | 27.20 | 27.48 | 26.71 | 27.48 | 26.99 | 1,293,384 |
08 Apr 2024 | 28.05 | 28.05 | 26.63 | 26.80 | 26.32 | 1,570,331 |
03 Apr 2024 | 28.12 | 28.25 | 27.64 | 27.82 | 27.33 | 981,309 |
02 Apr 2024 | 27.74 | 28.18 | 27.55 | 28.05 | 27.55 | 1,534,614 |
01 Apr 2024 | 27.25 | 27.86 | 26.86 | 27.75 | 27.26 | 1,563,181 |
29 Mar 2024 | 26.59 | 27.10 | 26.59 | 27.00 | 26.52 | 609,734 |
28 Mar 2024 | 26.35 | 26.80 | 25.55 | 26.63 | 26.16 | 2,057,980 |
27 Mar 2024 | 27.50 | 27.50 | 25.87 | 25.90 | 25.44 | 2,100,590 |
26 Mar 2024 | 27.60 | 27.60 | 26.56 | 27.08 | 26.60 | 1,336,305 |
25 Mar 2024 | 27.85 | 28.08 | 27.17 | 27.18 | 26.70 | 1,353,100 |
22 Mar 2024 | 28.06 | 28.06 | 27.31 | 27.60 | 27.11 | 1,561,300 |
21 Mar 2024 | 28.30 | 28.30 | 27.81 | 28.00 | 27.50 | 1,259,891 |
20 Mar 2024 | 28.00 | 28.14 | 27.75 | 28.12 | 27.62 | 1,215,346 |
19 Mar 2024 | 28.00 | 28.15 | 27.67 | 27.84 | 27.35 | 1,475,012 |
18 Mar 2024 | 27.12 | 28.17 | 26.78 | 28.04 | 27.54 | 2,595,116 |
15 Mar 2024 | 26.66 | 27.18 | 26.28 | 26.87 | 26.39 | 2,433,218 |
14 Mar 2024 | 27.26 | 27.45 | 26.42 | 26.66 | 26.19 | 1,338,868 |
13 Mar 2024 | 26.76 | 27.60 | 26.76 | 27.26 | 26.78 | 2,109,360 |
12 Mar 2024 | 26.68 | 27.05 | 26.25 | 26.85 | 26.37 | 1,902,388 |
11 Mar 2024 | 25.88 | 26.80 | 25.65 | 26.49 | 26.02 | 2,045,727 |
08 Mar 2024 | 25.01 | 25.97 | 24.91 | 25.93 | 25.47 | 2,257,967 |
07 Mar 2024 | 25.33 | 25.52 | 24.75 | 24.94 | 24.50 | 1,246,920 |
06 Mar 2024 | 25.38 | 25.67 | 25.11 | 25.35 | 24.90 | 1,165,636 |
05 Mar 2024 | 25.91 | 25.98 | 25.31 | 25.38 | 24.93 | 1,290,460 |
04 Mar 2024 | 26.68 | 26.73 | 25.51 | 26.04 | 25.58 | 2,055,910 |
01 Mar 2024 | 25.25 | 26.68 | 25.24 | 26.34 | 25.87 | 2,864,980 |
29 Feb 2024 | 24.27 | 25.41 | 24.02 | 25.40 | 24.95 | 2,030,990 |
28 Feb 2024 | 26.01 | 26.99 | 24.30 | 24.48 | 24.05 | 3,670,140 |
27 Feb 2024 | 25.54 | 26.07 | 25.17 | 25.99 | 25.53 | 1,341,676 |
26 Feb 2024 | 25.68 | 25.92 | 25.04 | 25.57 | 25.12 | 2,056,183 |
23 Feb 2024 | 24.86 | 25.20 | 24.58 | 25.17 | 24.72 | 1,719,833 |
22 Feb 2024 | 24.65 | 25.00 | 24.33 | 24.84 | 24.40 | 1,510,416 |
21 Feb 2024 | 24.38 | 25.41 | 24.01 | 24.66 | 24.22 | 2,052,688 |
20 Feb 2024 | 24.03 | 24.54 | 23.67 | 24.38 | 23.95 | 1,597,244 |
19 Feb 2024 | 24.00 | 24.64 | 23.80 | 24.18 | 23.75 | 2,637,629 |
08 Feb 2024 | 21.38 | 23.31 | 21.03 | 23.31 | 22.90 | 3,389,174 |
07 Feb 2024 | 21.43 | 22.05 | 20.90 | 21.19 | 20.81 | 3,245,925 |
06 Feb 2024 | 20.70 | 21.98 | 19.30 | 21.39 | 21.01 | 3,851,073 |
05 Feb 2024 | 20.57 | 21.53 | 19.06 | 20.66 | 20.29 | 5,233,528 |
02 Feb 2024 | 23.53 | 23.80 | 21.18 | 21.18 | 20.80 | 2,585,300 |
01 Feb 2024 | 23.19 | 23.90 | 22.85 | 23.53 | 23.11 | 1,288,510 |
31 Jan 2024 | 24.88 | 24.88 | 22.90 | 23.23 | 22.82 | 2,577,961 |
30 Jan 2024 | 25.67 | 25.67 | 24.77 | 24.80 | 24.36 | 1,004,570 |
29 Jan 2024 | 26.67 | 26.67 | 25.30 | 25.50 | 25.05 | 1,175,471 |
26 Jan 2024 | 26.73 | 27.04 | 26.11 | 26.15 | 25.69 | 1,526,490 |
25 Jan 2024 | 25.80 | 26.77 | 25.50 | 26.73 | 26.26 | 2,017,293 |
24 Jan 2024 | 26.02 | 26.23 | 24.50 | 25.66 | 25.20 | 2,736,253 |
23 Jan 2024 | 25.56 | 26.05 | 24.71 | 26.00 | 25.54 | 3,131,816 |
22 Jan 2024 | 27.90 | 27.90 | 25.41 | 25.55 | 25.10 | 2,908,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |