Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 26.08 | 26.10 | 25.86 | 25.98 | 25.98 | 155,043 |
06 Jun 2024 | 26.15 | 26.24 | 25.96 | 25.97 | 25.97 | 305,490 |
05 Jun 2024 | 25.51 | 25.86 | 25.42 | 25.73 | 25.73 | 389,971 |
04 Jun 2024 | 25.57 | 25.73 | 25.32 | 25.35 | 25.35 | 271,411 |
03 Jun 2024 | 25.94 | 25.95 | 25.52 | 25.52 | 25.52 | 420,168 |
31 May 2024 | 25.54 | 25.96 | 25.09 | 25.96 | 25.96 | 1,804,265 |
30 May 2024 | 24.85 | 25.29 | 24.80 | 25.28 | 25.28 | 311,027 |
29 May 2024 | 25.00 | 25.35 | 24.93 | 25.03 | 25.03 | 579,319 |
28 May 2024 | 25.61 | 25.61 | 25.20 | 25.32 | 25.32 | 408,936 |
27 May 2024 | 25.47 | 25.51 | 25.08 | 25.47 | 25.47 | 219,168 |
24 May 2024 | 25.34 | 25.58 | 25.16 | 25.31 | 25.31 | 357,000 |
23 May 2024 | 25.19 | 25.54 | 24.89 | 25.54 | 25.54 | 435,359 |
22 May 2024 | 26.06 | 26.06 | 25.29 | 25.45 | 25.45 | 537,525 |
21 May 2024 | 26.11 | 26.42 | 25.78 | 25.89 | 25.89 | 584,369 |
20 May 2024 | 25.94 | 26.37 | 25.46 | 26.30 | 26.30 | 405,791 |
17 May 2024 | 27.18 | 27.18 | 26.04 | 26.08 | 26.08 | 391,512 |
16 May 2024 | 27.02 | 27.47 | 26.96 | 27.33 | 27.33 | 433,673 |
15 May 2024 | 27.20 | 27.25 | 26.57 | 26.67 | 26.67 | 271,634 |
14 May 2024 | 27.44 | 27.45 | 27.07 | 27.16 | 27.16 | 246,705 |
13 May 2024 | 27.45 | 27.55 | 27.26 | 27.40 | 27.40 | 269,691 |
10 May 2024 | 27.79 | 27.79 | 27.39 | 27.40 | 27.40 | 309,684 |
09 May 2024 | 27.84 | 27.90 | 27.56 | 27.70 | 27.70 | 224,117 |
08 May 2024 | 27.88 | 28.06 | 27.73 | 27.76 | 27.76 | 382,874 |
07 May 2024 | 27.72 | 28.04 | 27.50 | 27.90 | 27.90 | 529,770 |
06 May 2024 | 27.61 | 27.75 | 27.41 | 27.41 | 27.41 | 368,276 |
03 May 2024 | 27.40 | 27.69 | 27.27 | 27.49 | 27.49 | 304,202 |
02 May 2024 | 27.16 | 27.35 | 27.13 | 27.14 | 27.14 | 349,352 |
01 May 2024 | 27.28 | 27.58 | 27.05 | 27.11 | 27.11 | 311,329 |
30 Apr 2024 | 27.78 | 28.02 | 27.56 | 27.85 | 27.85 | 323,841 |
29 Apr 2024 | 28.00 | 28.02 | 27.82 | 27.96 | 27.96 | 231,004 |
26 Apr 2024 | 27.45 | 27.71 | 27.36 | 27.53 | 27.53 | 325,869 |
24 Apr 2024 | 27.85 | 28.04 | 27.69 | 27.71 | 27.71 | 358,815 |
23 Apr 2024 | 27.22 | 27.66 | 27.15 | 27.66 | 27.66 | 346,006 |
22 Apr 2024 | 26.65 | 26.93 | 26.53 | 26.91 | 26.91 | 296,867 |
19 Apr 2024 | 26.44 | 26.66 | 25.87 | 26.27 | 26.27 | 765,714 |
18 Apr 2024 | 26.47 | 26.98 | 26.47 | 26.98 | 26.98 | 404,397 |
17 Apr 2024 | 26.63 | 26.95 | 26.36 | 26.54 | 26.54 | 498,207 |
16 Apr 2024 | 27.22 | 27.35 | 26.45 | 26.52 | 26.52 | 595,044 |
15 Apr 2024 | 27.46 | 27.70 | 27.21 | 27.50 | 27.50 | 371,359 |
12 Apr 2024 | 27.58 | 27.90 | 27.58 | 27.65 | 27.65 | 376,518 |
11 Apr 2024 | 27.55 | 27.67 | 27.23 | 27.46 | 27.46 | 474,156 |
10 Apr 2024 | 28.11 | 28.33 | 27.96 | 28.00 | 28.00 | 1,429,180 |
09 Apr 2024 | 27.69 | 27.98 | 27.66 | 27.93 | 27.93 | 323,703 |
08 Apr 2024 | 27.93 | 27.93 | 27.32 | 27.56 | 27.56 | 306,319 |
05 Apr 2024 | 27.88 | 27.88 | 27.34 | 27.74 | 27.74 | 610,625 |
04 Apr 2024 | 28.29 | 28.35 | 27.82 | 27.95 | 27.95 | 326,038 |
03 Apr 2024 | 27.85 | 28.15 | 27.75 | 28.09 | 28.09 | 694,692 |
02 Apr 2024 | 28.00 | 28.28 | 26.97 | 28.00 | 28.00 | 454,901 |
28 Mar 2024 | 28.20 | 28.20 | 27.97 | 28.10 | 28.10 | 464,646 |
27 Mar 2024 | 27.96 | 28.14 | 27.70 | 27.88 | 27.88 | 329,455 |
27 Mar 2024 | 0.08 Dividend | |||||
26 Mar 2024 | 27.97 | 28.09 | 27.61 | 27.93 | 27.85 | 546,216 |
25 Mar 2024 | 27.96 | 28.27 | 27.81 | 28.00 | 27.92 | 609,861 |
22 Mar 2024 | 27.77 | 27.95 | 27.53 | 27.65 | 27.57 | 560,198 |
21 Mar 2024 | 27.97 | 27.99 | 27.63 | 27.93 | 27.85 | 859,269 |
20 Mar 2024 | 28.16 | 28.26 | 27.62 | 27.73 | 27.65 | 398,090 |
19 Mar 2024 | 28.00 | 28.07 | 27.64 | 27.88 | 27.80 | 248,139 |
18 Mar 2024 | 27.96 | 28.20 | 27.86 | 28.03 | 27.95 | 298,641 |
15 Mar 2024 | 27.99 | 28.00 | 27.52 | 28.00 | 27.92 | 1,433,928 |
14 Mar 2024 | 28.29 | 28.62 | 27.95 | 28.38 | 28.30 | 282,771 |
13 Mar 2024 | 28.36 | 28.36 | 28.03 | 28.24 | 28.16 | 392,247 |
12 Mar 2024 | 27.87 | 28.19 | 27.86 | 28.19 | 28.11 | 390,017 |
11 Mar 2024 | 28.15 | 28.50 | 27.84 | 27.93 | 27.85 | 273,878 |
08 Mar 2024 | 28.37 | 28.75 | 28.35 | 28.50 | 28.42 | 789,563 |
07 Mar 2024 | 28.10 | 28.41 | 27.90 | 28.13 | 28.05 | 454,032 |
06 Mar 2024 | 28.44 | 28.49 | 27.82 | 28.00 | 27.92 | 690,871 |
05 Mar 2024 | 27.57 | 28.17 | 27.31 | 28.16 | 28.08 | 594,112 |
04 Mar 2024 | 27.28 | 28.06 | 27.23 | 27.72 | 27.64 | 670,458 |
01 Mar 2024 | 27.10 | 27.56 | 27.00 | 27.30 | 27.22 | 663,141 |
29 Feb 2024 | 27.01 | 27.37 | 26.79 | 26.87 | 26.79 | 1,808,539 |
28 Feb 2024 | 28.49 | 29.33 | 27.19 | 27.25 | 27.17 | 2,047,153 |
27 Feb 2024 | 25.30 | 28.95 | 24.88 | 28.50 | 28.42 | 1,172,935 |
26 Feb 2024 | 24.18 | 24.36 | 24.08 | 24.09 | 24.02 | 238,321 |
23 Feb 2024 | 24.00 | 24.10 | 23.77 | 24.09 | 24.02 | 289,582 |
22 Feb 2024 | 23.75 | 23.94 | 23.70 | 23.86 | 23.79 | 262,482 |
21 Feb 2024 | 23.82 | 23.97 | 23.42 | 23.65 | 23.58 | 335,846 |
20 Feb 2024 | 23.30 | 23.86 | 23.13 | 23.83 | 23.76 | 279,546 |
19 Feb 2024 | 23.12 | 23.34 | 22.93 | 23.29 | 23.22 | 263,222 |
16 Feb 2024 | 23.48 | 23.57 | 23.07 | 23.12 | 23.05 | 528,193 |
15 Feb 2024 | 23.27 | 23.66 | 23.27 | 23.31 | 23.24 | 587,766 |
14 Feb 2024 | 22.60 | 23.12 | 22.44 | 23.09 | 23.02 | 303,091 |
13 Feb 2024 | 22.85 | 23.01 | 22.65 | 22.90 | 22.83 | 265,271 |
12 Feb 2024 | 22.92 | 23.14 | 22.71 | 23.03 | 22.96 | 131,932 |
09 Feb 2024 | 22.65 | 22.81 | 22.55 | 22.81 | 22.74 | 227,276 |
08 Feb 2024 | 22.54 | 22.65 | 22.40 | 22.56 | 22.50 | 144,668 |
07 Feb 2024 | 22.49 | 22.49 | 22.17 | 22.30 | 22.24 | 379,425 |
06 Feb 2024 | 22.19 | 22.27 | 21.94 | 22.23 | 22.17 | 268,159 |
05 Feb 2024 | 22.11 | 22.23 | 22.04 | 22.16 | 22.10 | 166,036 |
02 Feb 2024 | 22.20 | 22.45 | 22.13 | 22.43 | 22.37 | 378,221 |
01 Feb 2024 | 22.56 | 22.60 | 22.04 | 22.09 | 22.03 | 435,743 |
31 Jan 2024 | 22.41 | 22.90 | 22.31 | 22.78 | 22.71 | 697,683 |
30 Jan 2024 | 22.64 | 22.85 | 22.35 | 22.39 | 22.33 | 707,798 |
29 Jan 2024 | 22.54 | 22.83 | 22.16 | 22.45 | 22.39 | 431,560 |
25 Jan 2024 | 22.25 | 22.52 | 22.09 | 22.40 | 22.34 | 255,552 |
24 Jan 2024 | 22.34 | 22.51 | 21.79 | 22.27 | 22.21 | 371,853 |
23 Jan 2024 | 22.39 | 22.73 | 22.34 | 22.34 | 22.28 | 305,692 |
22 Jan 2024 | 22.13 | 22.37 | 21.97 | 22.35 | 22.29 | 197,475 |
19 Jan 2024 | 22.05 | 22.23 | 21.85 | 22.04 | 21.98 | 478,737 |
18 Jan 2024 | 21.46 | 21.84 | 21.33 | 21.70 | 21.64 | 316,884 |
17 Jan 2024 | 21.76 | 21.86 | 21.56 | 21.66 | 21.60 | 232,274 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |