Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 26.44 | 26.50 | 26.16 | 26.24 | 26.24 | 19,272 |
04 Jun 2024 | 26.74 | 26.82 | 26.48 | 26.48 | 26.48 | 156,293 |
03 Jun 2024 | 26.66 | 27.06 | 26.66 | 26.88 | 26.88 | 220,598 |
31 May 2024 | 26.40 | 26.58 | 26.28 | 26.34 | 26.34 | 237,233 |
30 May 2024 | 25.90 | 26.50 | 25.74 | 26.50 | 26.50 | 186,001 |
29 May 2024 | 26.60 | 26.64 | 25.90 | 25.94 | 25.94 | 153,554 |
28 May 2024 | 26.56 | 26.80 | 26.50 | 26.60 | 26.60 | 120,753 |
27 May 2024 | 26.30 | 26.60 | 26.28 | 26.48 | 26.48 | 106,927 |
24 May 2024 | 26.30 | 26.38 | 25.98 | 26.32 | 26.32 | 172,189 |
23 May 2024 | 26.26 | 26.64 | 26.12 | 26.44 | 26.44 | 129,846 |
22 May 2024 | 26.72 | 26.86 | 26.02 | 26.26 | 26.26 | 227,224 |
21 May 2024 | 26.90 | 26.94 | 26.48 | 26.76 | 26.76 | 184,840 |
20 May 2024 | 27.20 | 27.28 | 27.00 | 27.00 | 27.00 | 112,706 |
17 May 2024 | 27.00 | 27.08 | 26.82 | 26.98 | 26.98 | 158,250 |
16 May 2024 | 26.66 | 27.02 | 26.44 | 27.02 | 27.02 | 231,038 |
15 May 2024 | 26.86 | 27.10 | 26.50 | 26.50 | 26.50 | 279,530 |
14 May 2024 | 26.52 | 26.88 | 26.48 | 26.74 | 26.74 | 275,226 |
13 May 2024 | 26.38 | 26.50 | 26.22 | 26.38 | 26.38 | 156,369 |
10 May 2024 | 26.06 | 26.50 | 26.04 | 26.32 | 26.32 | 244,321 |
10 May 2024 | 0.5 Dividend | |||||
09 May 2024 | 26.32 | 26.42 | 26.08 | 26.42 | 25.92 | 195,590 |
08 May 2024 | 26.40 | 26.52 | 25.96 | 26.26 | 25.76 | 244,397 |
07 May 2024 | 26.40 | 26.66 | 26.06 | 26.32 | 25.82 | 287,554 |
06 May 2024 | 26.34 | 26.68 | 26.20 | 26.28 | 25.78 | 284,231 |
03 May 2024 | 26.12 | 26.84 | 25.74 | 25.98 | 25.49 | 520,868 |
02 May 2024 | 27.50 | 27.62 | 27.06 | 27.22 | 26.70 | 304,108 |
30 Apr 2024 | 28.10 | 28.10 | 27.44 | 27.44 | 26.92 | 127,998 |
29 Apr 2024 | 28.00 | 28.08 | 27.70 | 28.00 | 27.47 | 130,895 |
26 Apr 2024 | 27.62 | 28.06 | 27.58 | 27.90 | 27.37 | 156,199 |
25 Apr 2024 | 27.52 | 27.72 | 26.94 | 27.36 | 26.84 | 130,573 |
24 Apr 2024 | 27.50 | 27.78 | 27.40 | 27.52 | 27.00 | 160,184 |
23 Apr 2024 | 27.58 | 27.66 | 27.02 | 27.02 | 26.51 | 149,024 |
22 Apr 2024 | 27.40 | 27.62 | 27.26 | 27.52 | 27.00 | 126,113 |
19 Apr 2024 | 27.00 | 27.32 | 26.92 | 27.20 | 26.69 | 157,223 |
18 Apr 2024 | 27.28 | 27.44 | 27.16 | 27.44 | 26.92 | 147,286 |
17 Apr 2024 | 27.10 | 27.90 | 27.04 | 27.28 | 26.76 | 188,690 |
16 Apr 2024 | 28.16 | 28.34 | 27.06 | 27.12 | 26.61 | 504,066 |
15 Apr 2024 | 29.34 | 29.50 | 28.94 | 29.06 | 28.51 | 111,922 |
12 Apr 2024 | 30.02 | 30.28 | 29.14 | 29.24 | 28.69 | 215,564 |
11 Apr 2024 | 29.98 | 30.20 | 29.64 | 29.66 | 29.10 | 168,719 |
10 Apr 2024 | 30.36 | 30.68 | 29.84 | 29.84 | 29.28 | 254,227 |
09 Apr 2024 | 29.86 | 30.46 | 29.82 | 30.04 | 29.47 | 207,629 |
08 Apr 2024 | 29.32 | 30.42 | 29.06 | 29.82 | 29.26 | 192,366 |
05 Apr 2024 | 29.36 | 29.68 | 29.14 | 29.26 | 28.71 | 114,953 |
04 Apr 2024 | 30.24 | 30.24 | 29.60 | 29.64 | 29.08 | 224,445 |
03 Apr 2024 | 28.94 | 30.18 | 28.76 | 30.18 | 29.61 | 280,910 |
02 Apr 2024 | 29.56 | 29.80 | 28.72 | 28.88 | 28.33 | 221,856 |
28 Mar 2024 | 29.27 | 29.94 | 29.10 | 29.29 | 28.74 | 185,463 |
27 Mar 2024 | 29.02 | 29.24 | 28.77 | 29.15 | 28.60 | 105,290 |
26 Mar 2024 | 28.87 | 29.15 | 28.87 | 28.97 | 28.42 | 106,574 |
25 Mar 2024 | 29.15 | 29.42 | 28.76 | 29.15 | 28.60 | 108,119 |
22 Mar 2024 | 28.79 | 29.45 | 28.55 | 29.21 | 28.66 | 233,258 |
21 Mar 2024 | 28.81 | 29.04 | 28.40 | 29.02 | 28.47 | 210,777 |
20 Mar 2024 | 27.83 | 28.58 | 27.72 | 28.44 | 27.90 | 207,823 |
19 Mar 2024 | 27.61 | 28.05 | 27.40 | 27.79 | 27.26 | 218,945 |
18 Mar 2024 | 27.79 | 27.95 | 27.53 | 27.69 | 27.17 | 158,623 |
15 Mar 2024 | 27.47 | 28.00 | 27.35 | 27.77 | 27.24 | 388,192 |
14 Mar 2024 | 27.61 | 27.68 | 27.28 | 27.36 | 26.84 | 173,643 |
13 Mar 2024 | 27.44 | 27.60 | 27.05 | 27.46 | 26.94 | 86,483 |
12 Mar 2024 | 26.41 | 27.58 | 26.41 | 27.43 | 26.91 | 252,681 |
11 Mar 2024 | 26.39 | 26.63 | 26.13 | 26.38 | 25.88 | 152,859 |
08 Mar 2024 | 26.20 | 26.78 | 26.04 | 26.65 | 26.15 | 170,177 |
07 Mar 2024 | 25.87 | 26.23 | 25.67 | 26.15 | 25.66 | 254,341 |
06 Mar 2024 | 26.14 | 26.40 | 25.91 | 26.07 | 25.58 | 161,126 |
05 Mar 2024 | 26.50 | 26.62 | 26.03 | 26.03 | 25.54 | 166,323 |
04 Mar 2024 | 27.60 | 27.79 | 26.60 | 26.61 | 26.11 | 236,391 |
01 Mar 2024 | 28.40 | 28.52 | 27.56 | 27.56 | 27.04 | 276,907 |
29 Feb 2024 | 27.96 | 28.42 | 27.49 | 28.24 | 27.71 | 398,218 |
28 Feb 2024 | 28.54 | 28.54 | 27.71 | 27.95 | 27.42 | 160,040 |
27 Feb 2024 | 28.13 | 28.79 | 28.05 | 28.60 | 28.06 | 167,916 |
27 Feb 2024 | 0.5 Dividend | |||||
26 Feb 2024 | 28.38 | 28.63 | 28.09 | 28.63 | 27.60 | 171,348 |
23 Feb 2024 | 28.72 | 28.88 | 28.20 | 28.41 | 27.39 | 151,526 |
22 Feb 2024 | 29.13 | 29.13 | 28.67 | 28.72 | 27.68 | 190,561 |
21 Feb 2024 | 28.90 | 29.12 | 28.62 | 28.70 | 27.67 | 116,991 |
20 Feb 2024 | 29.39 | 29.39 | 28.72 | 28.91 | 27.87 | 166,325 |
19 Feb 2024 | 30.80 | 30.80 | 29.54 | 29.60 | 28.53 | 179,252 |
16 Feb 2024 | 30.37 | 31.22 | 30.37 | 30.76 | 29.65 | 188,161 |
15 Feb 2024 | 30.66 | 30.71 | 30.04 | 30.19 | 29.10 | 95,881 |
14 Feb 2024 | 30.70 | 30.82 | 30.25 | 30.39 | 29.29 | 135,010 |
13 Feb 2024 | 31.78 | 31.82 | 30.79 | 31.00 | 29.88 | 161,609 |
12 Feb 2024 | 31.80 | 32.50 | 31.35 | 31.79 | 30.64 | 233,223 |
09 Feb 2024 | 30.08 | 31.87 | 29.42 | 31.55 | 30.41 | 510,971 |
08 Feb 2024 | 29.48 | 30.81 | 29.48 | 30.81 | 29.70 | 299,960 |
07 Feb 2024 | 29.79 | 30.00 | 29.41 | 29.50 | 28.44 | 148,618 |
06 Feb 2024 | 28.95 | 29.94 | 28.95 | 29.94 | 28.86 | 141,407 |
05 Feb 2024 | 28.82 | 29.27 | 28.70 | 28.82 | 27.78 | 173,053 |
02 Feb 2024 | 28.92 | 29.58 | 28.76 | 28.98 | 27.94 | 211,442 |
01 Feb 2024 | 28.49 | 28.88 | 28.46 | 28.84 | 27.80 | 104,747 |
31 Jan 2024 | 29.09 | 29.29 | 28.48 | 28.62 | 27.59 | 224,573 |
30 Jan 2024 | 29.66 | 29.88 | 28.97 | 29.12 | 28.07 | 140,947 |
29 Jan 2024 | 29.76 | 30.04 | 29.64 | 29.71 | 28.64 | 78,440 |
26 Jan 2024 | 29.71 | 29.72 | 29.39 | 29.55 | 28.48 | 110,760 |
25 Jan 2024 | 30.00 | 30.12 | 29.52 | 29.71 | 28.64 | 180,495 |
24 Jan 2024 | 29.94 | 30.00 | 29.48 | 29.89 | 28.81 | 98,119 |
23 Jan 2024 | 29.46 | 29.60 | 29.06 | 29.29 | 28.23 | 132,030 |
22 Jan 2024 | 29.10 | 29.35 | 29.00 | 29.22 | 28.17 | 90,924 |
19 Jan 2024 | 29.36 | 29.44 | 28.85 | 28.85 | 27.81 | 101,215 |
18 Jan 2024 | 28.62 | 29.34 | 28.62 | 29.17 | 28.12 | 168,313 |
17 Jan 2024 | 28.33 | 28.98 | 28.29 | 28.80 | 27.76 | 173,987 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |