Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 27.05 | 27.25 | 26.34 | 26.98 | 26.98 | 64,327 |
28 June 2024 | 26.62 | 26.77 | 26.26 | 26.45 | 26.45 | 810,198 |
27 June 2024 | 26.25 | 26.48 | 26.05 | 26.26 | 26.26 | 860,869 |
26 June 2024 | 26.80 | 26.84 | 26.13 | 26.40 | 26.40 | 324,798 |
25 June 2024 | 27.36 | 27.57 | 26.39 | 26.51 | 26.51 | 6,743,807 |
24 June 2024 | 27.21 | 27.98 | 26.93 | 27.12 | 27.12 | 1,940,629 |
21 June 2024 | 27.85 | 28.03 | 27.03 | 27.70 | 27.70 | 1,679,706 |
20 June 2024 | 27.35 | 27.92 | 27.16 | 27.84 | 27.84 | 1,020,726 |
19 June 2024 | 27.60 | 27.70 | 27.49 | 27.61 | 27.61 | 79,755 |
18 June 2024 | 27.76 | 27.90 | 27.43 | 27.58 | 27.58 | 2,849,298 |
17 June 2024 | 27.14 | 27.75 | 27.09 | 27.29 | 27.29 | 130,143 |
14 June 2024 | 27.21 | 27.34 | 26.57 | 26.89 | 26.89 | 223,839 |
13 June 2024 | 27.84 | 27.87 | 27.19 | 27.82 | 27.82 | 2,416,226 |
12 June 2024 | 27.84 | 28.06 | 27.42 | 27.93 | 27.93 | 137,539 |
11 June 2024 | 28.09 | 28.27 | 27.57 | 27.77 | 27.77 | 248,618 |
10 June 2024 | 28.17 | 28.60 | 27.84 | 27.96 | 27.96 | 93,420 |
07 June 2024 | 28.33 | 28.62 | 28.13 | 28.38 | 28.38 | 478,066 |
06 June 2024 | 28.25 | 28.46 | 27.82 | 28.40 | 28.40 | 2,599,057 |
05 June 2024 | 27.89 | 28.06 | 27.67 | 27.89 | 27.89 | 79,123 |
04 June 2024 | 28.32 | 28.80 | 27.71 | 27.80 | 27.80 | 238,719 |
03 June 2024 | 28.61 | 28.82 | 28.04 | 28.46 | 28.46 | 271,780 |
31 May 2024 | 28.20 | 28.51 | 27.99 | 28.38 | 28.38 | 432,202 |
30 May 2024 | 27.84 | 28.16 | 27.61 | 27.88 | 27.88 | 1,366,338 |
29 May 2024 | 28.17 | 28.43 | 27.80 | 27.95 | 27.95 | 742,402 |
28 May 2024 | 28.36 | 28.55 | 28.13 | 28.31 | 28.31 | 137,838 |
24 May 2024 | 27.61 | 28.23 | 27.09 | 27.64 | 27.64 | 354,144 |
23 May 2024 | 27.63 | 28.05 | 27.42 | 27.79 | 27.79 | 4,168,450 |
22 May 2024 | 27.75 | 27.87 | 27.46 | 27.66 | 27.66 | 394,914 |
21 May 2024 | 27.31 | 27.73 | 27.11 | 27.39 | 27.39 | 6,058,670 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 27.38 | 27.58 | 26.89 | 27.45 | 27.45 | 1,323,836 |
16 May 2024 | 27.70 | 27.88 | 27.33 | 27.51 | 27.51 | 524,176 |
15 May 2024 | 27.43 | 27.73 | 26.97 | 27.64 | 27.64 | 1,348,476 |
14 May 2024 | 27.00 | 27.33 | 26.81 | 27.18 | 27.18 | 308,638 |
13 May 2024 | 26.93 | 27.31 | 26.71 | 27.15 | 27.15 | 265,870 |
10 May 2024 | 26.20 | 26.91 | 26.11 | 26.41 | 26.41 | 382,873 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 26.34 | 26.74 | 26.26 | 26.33 | 26.33 | 1,093,425 |
07 May 2024 | 26.31 | 27.41 | 25.40 | 26.79 | 26.79 | 1,409,486 |
03 May 2024 | 24.51 | 24.60 | 24.07 | 24.58 | 24.58 | 714,997 |
02 May 2024 | 24.23 | 24.44 | 24.09 | 24.29 | 24.29 | 2,266,029 |
01 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 9,689 |
30 Apr 2024 | 24.51 | 25.20 | 24.27 | 24.60 | 24.60 | 433,018 |
30 Apr 2024 | 0.637651 Dividend | |||||
29 Apr 2024 | 25.33 | 25.45 | 25.00 | 25.12 | 24.48 | 50,493 |
26 Apr 2024 | 25.33 | 25.46 | 24.80 | 25.02 | 24.38 | 614,619 |
25 Apr 2024 | 25.34 | 25.42 | 24.80 | 25.06 | 24.42 | 1,029,806 |
24 Apr 2024 | 25.69 | 25.87 | 24.99 | 25.36 | 24.71 | 1,443,191 |
23 Apr 2024 | 25.58 | 25.97 | 25.18 | 25.77 | 25.12 | 1,862,196 |
22 Apr 2024 | 25.25 | 25.72 | 25.08 | 25.31 | 24.67 | 16,190,540 |
19 Apr 2024 | 25.33 | 25.97 | 25.14 | 25.67 | 25.02 | 1,395,456 |
18 Apr 2024 | 25.88 | 26.11 | 25.39 | 25.82 | 25.16 | 1,591,563 |
17 Apr 2024 | 25.47 | 25.84 | 25.30 | 25.67 | 25.02 | 961,250 |
16 Apr 2024 | 25.33 | 26.25 | 22.75 | 25.60 | 24.95 | 3,218,831 |
15 Apr 2024 | 26.57 | 26.69 | 26.13 | 26.23 | 25.56 | 1,424,352 |
12 Apr 2024 | 26.73 | 26.89 | 26.12 | 26.77 | 26.09 | 2,045,753 |
11 Apr 2024 | 26.92 | 27.18 | 26.18 | 26.39 | 25.72 | 1,392,966 |
10 Apr 2024 | 28.01 | 28.17 | 26.80 | 27.07 | 26.38 | 14,430,280 |
09 Apr 2024 | 28.09 | 28.35 | 27.82 | 28.06 | 27.35 | 419,928 |
08 Apr 2024 | 28.15 | 28.34 | 27.97 | 28.19 | 27.47 | 1,563,227 |
05 Apr 2024 | 27.94 | 28.74 | 27.78 | 28.04 | 27.33 | 275,112 |
04 Apr 2024 | 28.24 | 28.56 | 27.86 | 28.42 | 27.70 | 611,307 |
03 Apr 2024 | 27.82 | 28.11 | 27.56 | 28.03 | 27.32 | 2,993,365 |
02 Apr 2024 | 28.02 | 28.17 | 27.52 | 28.03 | 27.32 | 343,395 |
28 Mar 2024 | 28.26 | 28.42 | 26.66 | 27.74 | 27.04 | 1,321,289 |
27 Mar 2024 | 28.11 | 28.42 | 27.93 | 28.08 | 27.37 | 1,396,830 |
26 Mar 2024 | 28.47 | 28.58 | 28.15 | 28.24 | 27.53 | 430,790 |
25 Mar 2024 | 27.88 | 28.35 | 27.73 | 28.22 | 27.51 | 811,934 |
22 Mar 2024 | 28.00 | 28.44 | 27.74 | 28.00 | 27.29 | 181,143 |
21 Mar 2024 | 27.66 | 28.08 | 27.26 | 27.98 | 27.27 | 1,251,229 |
20 Mar 2024 | 27.56 | 28.22 | 27.27 | 27.50 | 26.80 | 14,138,590 |
19 Mar 2024 | 27.97 | 28.23 | 27.67 | 27.68 | 26.98 | 611,020 |
18 Mar 2024 | 28.17 | 28.52 | 27.82 | 27.96 | 27.25 | 1,338,354 |
15 Mar 2024 | 27.91 | 28.23 | 27.64 | 28.11 | 27.40 | 1,497,247 |
14 Mar 2024 | 27.89 | 28.07 | 27.63 | 27.86 | 27.15 | 672,512 |
13 Mar 2024 | 27.86 | 28.03 | 27.53 | 27.82 | 27.12 | 5,906,896 |
12 Mar 2024 | 27.16 | 27.80 | 26.94 | 27.57 | 26.87 | 592,642 |
11 Mar 2024 | 26.81 | 27.41 | 26.63 | 27.14 | 26.45 | 18,396,990 |
08 Mar 2024 | 26.58 | 27.63 | 26.00 | 27.24 | 26.55 | 866,855 |
07 Mar 2024 | 25.67 | 26.23 | 25.50 | 26.18 | 25.52 | 2,718,917 |
06 Mar 2024 | 25.47 | 26.04 | 25.32 | 25.85 | 25.19 | 317,657 |
05 Mar 2024 | 25.42 | 25.66 | 25.18 | 25.62 | 24.97 | 809,163 |
04 Mar 2024 | 25.38 | 25.57 | 25.30 | 25.41 | 24.77 | 1,294,822 |
01 Mar 2024 | 25.18 | 25.68 | 25.05 | 25.46 | 24.81 | 2,733,512 |
29 Feb 2024 | 25.04 | 25.43 | 24.85 | 25.21 | 24.57 | 956,938 |
28 Feb 2024 | 25.03 | 25.23 | 24.86 | 25.17 | 24.53 | 574,016 |
27 Feb 2024 | 24.99 | 25.21 | 24.83 | 25.14 | 24.50 | 972,609 |
26 Feb 2024 | 24.65 | 25.14 | 24.48 | 24.95 | 24.31 | 590,520 |
23 Feb 2024 | 24.73 | 24.78 | 24.54 | 24.73 | 24.10 | 1,986,142 |
22 Feb 2024 | 24.62 | 24.91 | 24.35 | 24.67 | 24.04 | 847,641 |
21 Feb 2024 | 24.45 | 24.58 | 24.25 | 24.51 | 23.89 | 501,174 |
20 Feb 2024 | 24.51 | 24.65 | 24.27 | 24.40 | 23.78 | 1,931,879 |
19 Feb 2024 | 24.38 | 24.63 | 24.25 | 24.50 | 23.88 | 735,528 |
16 Feb 2024 | 24.46 | 24.71 | 24.27 | 24.54 | 23.92 | 6,334,149 |
15 Feb 2024 | 24.33 | 24.54 | 24.25 | 24.40 | 23.78 | 533,317 |
14 Feb 2024 | 23.97 | 24.42 | 23.80 | 24.23 | 23.62 | 3,782,900 |
13 Feb 2024 | 24.48 | 24.67 | 23.95 | 24.07 | 23.46 | 1,834,314 |
12 Feb 2024 | 24.33 | 24.62 | 24.14 | 24.50 | 23.88 | 1,448,755 |
09 Feb 2024 | 24.29 | 24.42 | 24.07 | 24.24 | 23.63 | 2,650,782 |
08 Feb 2024 | 24.26 | 24.56 | 23.75 | 24.32 | 23.71 | 1,409,474 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |