Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 28.68 | 28.79 | 28.45 | 28.48 | 28.48 | 768,826 |
31 May 2024 | 28.19 | 28.53 | 28.06 | 28.44 | 28.44 | 589,464 |
30 May 2024 | 27.85 | 28.16 | 27.81 | 28.15 | 28.15 | 786,922 |
29 May 2024 | 28.17 | 28.19 | 27.79 | 27.88 | 27.88 | 575,642 |
28 May 2024 | 28.38 | 28.54 | 28.13 | 28.28 | 28.28 | 474,774 |
24 May 2024 | 27.61 | 28.24 | 27.54 | 28.19 | 28.19 | 789,513 |
23 May 2024 | 27.65 | 28.05 | 27.65 | 27.90 | 27.90 | 843,609 |
22 May 2024 | 27.76 | 27.88 | 27.52 | 27.59 | 27.59 | 583,619 |
21 May 2024 | 27.30 | 27.66 | 27.21 | 27.63 | 27.63 | 823,485 |
20 May 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
17 May 2024 | 27.35 | 27.58 | 27.18 | 27.57 | 27.57 | 592,695 |
16 May 2024 | 27.71 | 27.82 | 27.32 | 27.40 | 27.40 | 948,561 |
15 May 2024 | 27.40 | 27.75 | 27.32 | 27.63 | 27.63 | 765,505 |
14 May 2024 | 26.99 | 27.33 | 26.91 | 27.30 | 27.30 | 999,298 |
13 May 2024 | 26.96 | 27.34 | 26.96 | 27.07 | 27.07 | 1,055,245 |
10 May 2024 | 26.20 | 26.92 | 26.12 | 26.87 | 26.87 | 2,024,839 |
09 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
08 May 2024 | 26.34 | 26.79 | 26.24 | 26.32 | 26.32 | 2,065,562 |
07 May 2024 | 26.29 | 27.42 | 26.10 | 26.95 | 26.95 | 4,372,820 |
03 May 2024 | 24.50 | 24.61 | 24.38 | 24.57 | 24.57 | 1,371,849 |
02 May 2024 | 24.21 | 24.44 | 24.19 | 24.23 | 24.23 | 1,653,550 |
01 May 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
30 Apr 2024 | 24.50 | 24.70 | 24.26 | 24.26 | 24.26 | 1,335,702 |
30 Apr 2024 | 0.7 Dividend | |||||
29 Apr 2024 | 25.30 | 25.43 | 25.00 | 25.07 | 24.37 | 868,467 |
26 Apr 2024 | 25.29 | 25.33 | 24.78 | 25.05 | 24.35 | 1,022,889 |
25 Apr 2024 | 25.36 | 25.39 | 24.81 | 24.99 | 24.29 | 1,413,335 |
24 Apr 2024 | 25.69 | 25.83 | 24.99 | 25.01 | 24.31 | 2,459,581 |
23 Apr 2024 | 25.56 | 25.86 | 25.47 | 25.72 | 25.00 | 1,115,313 |
22 Apr 2024 | 25.22 | 25.53 | 25.12 | 25.34 | 24.63 | 1,169,387 |
19 Apr 2024 | 25.36 | 25.67 | 25.26 | 25.56 | 24.85 | 1,016,264 |
18 Apr 2024 | 25.89 | 25.91 | 25.38 | 25.80 | 25.08 | 985,508 |
17 Apr 2024 | 25.49 | 25.84 | 25.46 | 25.62 | 24.90 | 943,228 |
16 Apr 2024 | 25.50 | 25.81 | 25.19 | 25.53 | 24.82 | 1,899,647 |
15 Apr 2024 | 26.56 | 26.68 | 26.21 | 26.24 | 25.51 | 1,064,380 |
12 Apr 2024 | 26.75 | 26.90 | 26.24 | 26.27 | 25.54 | 1,185,334 |
11 Apr 2024 | 26.93 | 27.03 | 26.18 | 26.27 | 25.54 | 2,218,808 |
10 Apr 2024 | 27.97 | 28.05 | 26.74 | 27.01 | 26.26 | 1,249,066 |
09 Apr 2024 | 28.08 | 28.22 | 27.83 | 27.84 | 27.06 | 565,880 |
08 Apr 2024 | 28.15 | 28.34 | 28.01 | 28.24 | 27.45 | 874,391 |
05 Apr 2024 | 27.90 | 28.15 | 27.82 | 28.07 | 27.29 | 976,461 |
04 Apr 2024 | 28.24 | 28.54 | 28.18 | 28.50 | 27.70 | 748,883 |
03 Apr 2024 | 27.79 | 28.12 | 27.54 | 28.10 | 27.32 | 1,072,595 |
02 Apr 2024 | 28.01 | 28.13 | 27.51 | 27.73 | 26.96 | 1,293,659 |
28 Mar 2024 | 28.26 | 28.36 | 27.27 | 27.70 | 26.93 | 1,389,610 |
27 Mar 2024 | 28.09 | 28.41 | 28.03 | 28.20 | 27.42 | 1,061,406 |
26 Mar 2024 | 28.48 | 28.61 | 28.15 | 28.21 | 27.42 | 911,768 |
25 Mar 2024 | 27.90 | 28.31 | 27.89 | 28.24 | 27.45 | 1,109,175 |
22 Mar 2024 | 27.99 | 28.24 | 27.88 | 27.91 | 27.13 | 1,040,715 |
21 Mar 2024 | 27.63 | 28.09 | 27.61 | 27.97 | 27.19 | 1,529,088 |
20 Mar 2024 | 27.55 | 27.71 | 27.27 | 27.44 | 26.67 | 1,055,045 |
19 Mar 2024 | 27.98 | 27.99 | 27.65 | 27.70 | 26.93 | 1,498,046 |
18 Mar 2024 | 28.35 | 28.35 | 27.82 | 28.00 | 27.22 | 1,101,125 |
15 Mar 2024 | 27.93 | 28.24 | 27.88 | 28.05 | 27.27 | 1,320,454 |
14 Mar 2024 | 27.89 | 28.05 | 27.61 | 27.78 | 27.00 | 1,112,786 |
13 Mar 2024 | 27.87 | 27.99 | 27.68 | 27.76 | 26.98 | 1,505,015 |
12 Mar 2024 | 27.16 | 27.81 | 27.16 | 27.70 | 26.93 | 1,381,251 |
11 Mar 2024 | 26.82 | 27.20 | 26.81 | 27.07 | 26.31 | 1,760,611 |
08 Mar 2024 | 26.56 | 27.61 | 26.55 | 27.18 | 26.42 | 3,183,006 |
07 Mar 2024 | 25.70 | 26.23 | 25.67 | 26.14 | 25.41 | 1,836,702 |
06 Mar 2024 | 25.49 | 26.04 | 25.47 | 25.75 | 25.03 | 1,054,565 |
05 Mar 2024 | 25.40 | 25.66 | 25.19 | 25.61 | 24.89 | 886,110 |
04 Mar 2024 | 25.37 | 25.56 | 25.30 | 25.45 | 24.74 | 1,057,642 |
01 Mar 2024 | 25.20 | 25.68 | 25.17 | 25.53 | 24.82 | 1,114,956 |
29 Feb 2024 | 25.00 | 25.43 | 24.98 | 25.22 | 24.52 | 1,177,914 |
28 Feb 2024 | 25.05 | 25.22 | 24.98 | 25.18 | 24.48 | 1,298,043 |
27 Feb 2024 | 24.99 | 25.20 | 24.92 | 25.20 | 24.50 | 682,298 |
26 Feb 2024 | 24.65 | 25.13 | 24.64 | 25.01 | 24.31 | 961,804 |
23 Feb 2024 | 24.71 | 24.79 | 24.55 | 24.72 | 24.03 | 1,056,811 |
22 Feb 2024 | 24.63 | 24.92 | 24.51 | 24.65 | 23.96 | 1,194,925 |
21 Feb 2024 | 24.45 | 24.60 | 24.31 | 24.49 | 23.81 | 770,849 |
20 Feb 2024 | 24.51 | 24.51 | 24.28 | 24.44 | 23.76 | 823,661 |
19 Feb 2024 | 24.39 | 24.56 | 24.35 | 24.50 | 23.82 | 431,896 |
16 Feb 2024 | 24.46 | 24.73 | 24.43 | 24.50 | 23.82 | 913,932 |
15 Feb 2024 | 24.34 | 24.53 | 24.32 | 24.41 | 23.73 | 1,318,247 |
14 Feb 2024 | 23.97 | 24.42 | 23.93 | 24.27 | 23.59 | 969,810 |
13 Feb 2024 | 24.50 | 24.50 | 23.95 | 24.05 | 23.38 | 1,168,764 |
12 Feb 2024 | 24.35 | 24.62 | 24.31 | 24.56 | 23.87 | 816,309 |
09 Feb 2024 | 24.28 | 24.43 | 24.07 | 24.31 | 23.63 | 1,104,915 |
08 Feb 2024 | 24.27 | 24.57 | 24.02 | 24.21 | 23.53 | 2,174,612 |
07 Feb 2024 | 24.55 | 24.82 | 23.84 | 23.84 | 23.17 | 3,754,529 |
06 Feb 2024 | 25.56 | 25.60 | 24.45 | 24.60 | 23.91 | 4,164,437 |
05 Feb 2024 | 25.83 | 25.97 | 25.51 | 25.66 | 24.94 | 1,345,630 |
02 Feb 2024 | 25.41 | 25.87 | 25.28 | 25.72 | 25.00 | 1,452,945 |
01 Feb 2024 | 25.73 | 25.78 | 24.97 | 25.07 | 24.37 | 1,696,111 |
31 Jan 2024 | 26.12 | 26.29 | 25.95 | 25.99 | 25.26 | 1,450,936 |
30 Jan 2024 | 25.91 | 26.09 | 25.73 | 25.93 | 25.21 | 1,064,810 |
29 Jan 2024 | 25.77 | 25.90 | 25.67 | 25.68 | 24.97 | 888,140 |
26 Jan 2024 | 25.45 | 26.01 | 25.45 | 25.79 | 25.07 | 929,020 |
25 Jan 2024 | 25.51 | 25.84 | 25.38 | 25.69 | 24.97 | 985,092 |
24 Jan 2024 | 25.39 | 25.53 | 25.29 | 25.50 | 24.79 | 1,166,667 |
23 Jan 2024 | 25.38 | 25.43 | 25.06 | 25.07 | 24.37 | 1,179,912 |
22 Jan 2024 | 25.34 | 25.47 | 25.24 | 25.36 | 24.66 | 1,301,552 |
19 Jan 2024 | 25.24 | 25.39 | 24.81 | 24.98 | 24.28 | 1,490,424 |
18 Jan 2024 | 25.34 | 25.57 | 25.18 | 25.43 | 24.72 | 1,515,567 |
17 Jan 2024 | 25.08 | 25.20 | 24.93 | 25.20 | 24.50 | 1,540,915 |
16 Jan 2024 | 25.11 | 25.38 | 24.98 | 25.38 | 24.67 | 1,252,882 |
15 Jan 2024 | 25.16 | 25.31 | 25.13 | 25.26 | 24.55 | 270,170 |
12 Jan 2024 | 25.17 | 25.41 | 24.92 | 25.30 | 24.59 | 1,100,578 |
11 Jan 2024 | 25.58 | 25.77 | 24.98 | 24.99 | 24.29 | 1,404,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |