Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 26.26 | 26.50 | 26.20 | 26.20 | 26.20 | 218,726 |
04 July 2024 | 25.80 | 26.22 | 25.80 | 26.22 | 26.22 | 711,483 |
03 July 2024 | 25.46 | 25.90 | 25.36 | 25.72 | 25.72 | 538,955 |
02 July 2024 | 25.34 | 25.48 | 25.18 | 25.34 | 25.34 | 620,645 |
02 July 2024 | 0.83 Dividend | |||||
01 July 2024 | 26.84 | 27.00 | 26.28 | 26.40 | 25.57 | 995,891 |
28 June 2024 | 26.08 | 26.10 | 25.60 | 25.86 | 25.05 | 979,433 |
27 June 2024 | 26.52 | 26.60 | 26.08 | 26.08 | 25.26 | 806,055 |
26 June 2024 | 26.52 | 26.76 | 26.20 | 26.48 | 25.65 | 923,945 |
25 June 2024 | 26.80 | 26.90 | 26.50 | 26.56 | 25.72 | 662,024 |
24 June 2024 | 26.62 | 26.96 | 26.44 | 26.92 | 26.07 | 612,690 |
21 June 2024 | 27.06 | 27.16 | 26.62 | 26.62 | 25.78 | 1,690,339 |
20 June 2024 | 26.64 | 27.12 | 26.64 | 27.12 | 26.27 | 754,832 |
19 June 2024 | 26.90 | 26.90 | 26.56 | 26.60 | 25.76 | 506,871 |
18 June 2024 | 26.56 | 27.02 | 26.46 | 26.98 | 26.13 | 800,080 |
17 June 2024 | 26.70 | 27.02 | 26.32 | 26.40 | 25.57 | 1,202,873 |
14 June 2024 | 27.54 | 27.64 | 26.64 | 26.66 | 25.82 | 1,270,652 |
13 June 2024 | 28.38 | 28.40 | 27.56 | 27.56 | 26.69 | 953,273 |
12 June 2024 | 27.88 | 28.68 | 27.88 | 28.46 | 27.57 | 636,702 |
11 June 2024 | 28.16 | 28.20 | 27.76 | 27.84 | 26.96 | 662,887 |
10 June 2024 | 27.72 | 28.06 | 27.58 | 28.06 | 27.18 | 841,850 |
07 June 2024 | 28.36 | 28.50 | 28.12 | 28.20 | 27.31 | 717,846 |
06 June 2024 | 28.50 | 28.68 | 28.28 | 28.32 | 27.43 | 709,614 |
05 June 2024 | 27.86 | 28.50 | 27.86 | 28.48 | 27.58 | 875,726 |
04 June 2024 | 27.72 | 27.92 | 27.60 | 27.74 | 26.87 | 736,403 |
03 June 2024 | 27.72 | 27.94 | 27.54 | 27.68 | 26.81 | 708,584 |
31 May 2024 | 27.74 | 27.94 | 27.60 | 27.60 | 26.73 | 1,660,248 |
30 May 2024 | 27.64 | 27.86 | 27.64 | 27.76 | 26.89 | 527,956 |
29 May 2024 | 27.90 | 28.10 | 27.62 | 27.70 | 26.83 | 664,840 |
28 May 2024 | 28.06 | 28.28 | 27.98 | 27.98 | 27.10 | 686,033 |
27 May 2024 | 28.02 | 28.04 | 27.84 | 27.98 | 27.10 | 175,818 |
24 May 2024 | 27.64 | 28.10 | 27.60 | 28.04 | 27.16 | 650,322 |
23 May 2024 | 27.52 | 27.86 | 27.52 | 27.70 | 26.83 | 410,638 |
22 May 2024 | 27.34 | 27.54 | 27.08 | 27.54 | 26.67 | 686,167 |
21 May 2024 | 27.38 | 27.40 | 27.18 | 27.38 | 26.52 | 454,005 |
20 May 2024 | 27.56 | 27.56 | 27.30 | 27.38 | 26.52 | 480,472 |
17 May 2024 | 27.50 | 27.60 | 27.42 | 27.52 | 26.65 | 528,937 |
16 May 2024 | 27.86 | 27.92 | 27.56 | 27.60 | 26.73 | 510,658 |
15 May 2024 | 27.64 | 27.94 | 27.58 | 27.80 | 26.93 | 620,645 |
14 May 2024 | 27.84 | 27.86 | 27.48 | 27.54 | 26.67 | 469,635 |
13 May 2024 | 28.18 | 28.22 | 27.70 | 27.82 | 26.95 | 568,836 |
10 May 2024 | 28.38 | 28.58 | 27.98 | 28.14 | 27.26 | 826,819 |
09 May 2024 | 28.18 | 28.46 | 28.18 | 28.40 | 27.51 | 337,141 |
08 May 2024 | 27.98 | 28.46 | 27.88 | 28.26 | 27.37 | 951,768 |
07 May 2024 | 27.74 | 27.98 | 27.66 | 27.98 | 27.10 | 552,979 |
06 May 2024 | 27.70 | 27.74 | 27.58 | 27.64 | 26.77 | 331,235 |
03 May 2024 | 27.24 | 27.82 | 27.24 | 27.70 | 26.83 | 841,276 |
02 May 2024 | 27.46 | 27.50 | 27.18 | 27.26 | 26.40 | 539,315 |
30 Apr 2024 | 27.46 | 27.62 | 27.32 | 27.42 | 26.56 | 610,176 |
29 Apr 2024 | 27.70 | 27.80 | 27.44 | 27.48 | 26.62 | 659,964 |
26 Apr 2024 | 27.30 | 27.68 | 27.30 | 27.68 | 26.81 | 917,163 |
25 Apr 2024 | 27.90 | 28.14 | 26.94 | 27.32 | 26.46 | 1,051,153 |
24 Apr 2024 | 27.06 | 27.16 | 26.84 | 26.90 | 26.05 | 891,270 |
23 Apr 2024 | 27.40 | 27.42 | 27.00 | 27.00 | 26.15 | 790,281 |
22 Apr 2024 | 27.50 | 27.50 | 27.22 | 27.32 | 26.46 | 571,931 |
19 Apr 2024 | 27.10 | 27.46 | 27.10 | 27.38 | 26.52 | 613,515 |
18 Apr 2024 | 27.20 | 27.22 | 26.82 | 27.20 | 26.34 | 722,658 |
17 Apr 2024 | 26.84 | 27.06 | 26.70 | 26.70 | 25.86 | 687,573 |
16 Apr 2024 | 26.64 | 27.00 | 26.56 | 26.88 | 26.03 | 677,588 |
15 Apr 2024 | 26.98 | 27.14 | 26.80 | 26.88 | 26.03 | 625,153 |
12 Apr 2024 | 27.24 | 27.32 | 26.80 | 26.92 | 26.07 | 673,474 |
11 Apr 2024 | 27.02 | 27.12 | 26.74 | 27.12 | 26.27 | 757,181 |
10 Apr 2024 | 26.98 | 27.14 | 26.90 | 27.04 | 26.19 | 2,764,309 |
09 Apr 2024 | 27.06 | 27.20 | 26.86 | 26.86 | 26.02 | 1,450,116 |
08 Apr 2024 | 27.82 | 27.82 | 27.00 | 27.04 | 26.19 | 1,577,832 |
05 Apr 2024 | 27.00 | 27.76 | 26.92 | 27.76 | 26.89 | 2,216,403 |
04 Apr 2024 | 28.10 | 28.20 | 27.90 | 27.96 | 27.08 | 602,747 |
03 Apr 2024 | 27.86 | 28.30 | 27.74 | 28.12 | 27.24 | 598,383 |
02 Apr 2024 | 28.20 | 28.24 | 27.86 | 27.90 | 27.02 | 653,227 |
28 Mar 2024 | 28.23 | 28.41 | 28.12 | 28.28 | 27.39 | 657,053 |
27 Mar 2024 | 28.13 | 28.29 | 28.13 | 28.20 | 27.31 | 521,135 |
26 Mar 2024 | 28.05 | 28.20 | 27.90 | 28.09 | 27.21 | 507,857 |
25 Mar 2024 | 27.92 | 28.29 | 27.91 | 28.10 | 27.22 | 909,884 |
22 Mar 2024 | 28.29 | 28.43 | 27.58 | 27.74 | 26.87 | 786,741 |
21 Mar 2024 | 27.62 | 28.03 | 27.60 | 27.93 | 27.05 | 1,036,414 |
20 Mar 2024 | 28.49 | 28.56 | 27.14 | 27.33 | 26.47 | 2,146,330 |
19 Mar 2024 | 26.69 | 26.82 | 26.51 | 26.80 | 25.96 | 712,756 |
18 Mar 2024 | 26.73 | 26.79 | 26.55 | 26.74 | 25.90 | 605,128 |
15 Mar 2024 | 26.85 | 26.97 | 26.58 | 26.60 | 25.76 | 1,500,914 |
14 Mar 2024 | 27.11 | 27.20 | 26.77 | 26.93 | 26.08 | 679,687 |
13 Mar 2024 | 27.30 | 27.35 | 27.00 | 27.15 | 26.30 | 717,883 |
12 Mar 2024 | 27.50 | 27.51 | 27.11 | 27.20 | 26.34 | 762,453 |
11 Mar 2024 | 27.23 | 27.48 | 27.11 | 27.43 | 26.57 | 415,595 |
08 Mar 2024 | 27.26 | 27.43 | 27.18 | 27.40 | 26.54 | 276,599 |
07 Mar 2024 | 27.49 | 27.51 | 27.26 | 27.26 | 26.40 | 410,410 |
06 Mar 2024 | 27.46 | 27.55 | 27.36 | 27.54 | 26.67 | 473,540 |
05 Mar 2024 | 27.28 | 27.73 | 27.21 | 27.51 | 26.65 | 570,242 |
04 Mar 2024 | 27.20 | 27.26 | 26.92 | 27.23 | 26.37 | 574,164 |
01 Mar 2024 | 26.93 | 27.06 | 26.81 | 27.06 | 26.21 | 358,363 |
29 Feb 2024 | 26.85 | 27.15 | 26.80 | 26.87 | 26.03 | 961,973 |
28 Feb 2024 | 26.78 | 26.93 | 26.56 | 26.82 | 25.98 | 696,474 |
27 Feb 2024 | 26.97 | 27.04 | 26.71 | 26.80 | 25.96 | 555,860 |
26 Feb 2024 | 27.41 | 27.51 | 26.97 | 26.97 | 26.12 | 616,087 |
23 Feb 2024 | 26.90 | 27.42 | 26.83 | 27.37 | 26.51 | 1,105,649 |
22 Feb 2024 | 26.70 | 27.18 | 26.30 | 27.03 | 26.18 | 2,777,359 |
21 Feb 2024 | 25.25 | 25.37 | 24.97 | 25.14 | 24.35 | 784,455 |
20 Feb 2024 | 25.29 | 25.39 | 24.99 | 25.24 | 24.45 | 555,183 |
19 Feb 2024 | 25.20 | 25.38 | 25.01 | 25.28 | 24.49 | 631,577 |
16 Feb 2024 | 25.03 | 25.42 | 25.03 | 25.27 | 24.48 | 689,241 |
15 Feb 2024 | 24.96 | 25.06 | 24.89 | 24.96 | 24.18 | 420,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |