Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 28.59 | 28.75 | 28.38 | 28.69 | 28.69 | 426,355 |
03 Jul 2024 | 28.59 | 29.94 | 28.56 | 28.67 | 28.67 | 1,296,142 |
02 Jul 2024 | 28.88 | 29.05 | 28.54 | 28.72 | 28.72 | 247,368 |
01 Jul 2024 | 28.47 | 28.89 | 28.58 | 28.78 | 28.78 | 383,868 |
28 Jun 2024 | 28.29 | 28.47 | 28.24 | 28.38 | 28.38 | 1,062,111 |
27 Jun 2024 | 28.15 | 28.34 | 28.02 | 28.12 | 28.12 | 791,765 |
26 Jun 2024 | 27.99 | 28.33 | 27.92 | 28.13 | 28.13 | 2,733,485 |
25 Jun 2024 | 27.91 | 28.07 | 27.81 | 27.93 | 27.93 | 1,256,701 |
24 Jun 2024 | 27.17 | 28.04 | 27.14 | 27.84 | 27.84 | 26,783,160 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 27.08 | 27.26 | 26.99 | 27.17 | 27.17 | 1,813,245 |
19 Jun 2024 | 26.85 | 27.15 | 26.82 | 26.95 | 26.95 | 1,133,017 |
18 Jun 2024 | 26.68 | 26.86 | 26.66 | 26.83 | 26.83 | 910,306 |
17 Jun 2024 | 26.81 | 27.08 | 26.44 | 26.49 | 26.49 | 12,444,650 |
14 Jun 2024 | 27.06 | 27.05 | 26.73 | 26.82 | 26.82 | 1,205,346 |
13 Jun 2024 | 26.77 | 27.00 | 26.63 | 26.82 | 26.82 | 1,175,058 |
12 Jun 2024 | 26.93 | 27.08 | 26.82 | 26.82 | 26.82 | 4,738,203 |
11 Jun 2024 | 27.13 | 27.15 | 26.54 | 26.82 | 26.82 | 5,895,069 |
10 Jun 2024 | 27.24 | 27.37 | 27.04 | 27.18 | 27.18 | 718,582 |
07 Jun 2024 | 27.30 | 27.34 | 27.11 | 27.16 | 27.16 | 449,441 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 27.41 | 27.78 | 27.20 | 27.56 | 27.56 | 27,844,070 |
04 Jun 2024 | 27.30 | 27.44 | 27.22 | 27.32 | 27.32 | 10,666,790 |
03 Jun 2024 | 27.28 | 27.51 | 27.20 | 27.39 | 27.39 | 1,422,440 |
31 May 2024 | 27.11 | 27.25 | 26.95 | 27.25 | 27.25 | 2,265,919 |
30 May 2024 | 26.63 | 27.05 | 26.64 | 26.83 | 26.83 | 529,140 |
29 May 2024 | 26.72 | 27.15 | 26.61 | 26.94 | 26.94 | 1,720,794 |
28 May 2024 | 26.76 | 26.78 | 26.56 | 26.65 | 26.65 | 689,240 |
24 May 2024 | 26.36 | 26.56 | 26.27 | 26.36 | 26.36 | 3,585,034 |
23 May 2024 | 26.70 | 26.97 | 26.33 | 26.34 | 26.34 | 1,160,198 |
22 May 2024 | 26.78 | 26.82 | 26.56 | 26.78 | 26.78 | 200,678 |
21 May 2024 | 26.84 | 27.02 | 26.54 | 26.64 | 26.64 | 658,820 |
20 May 2024 | 27.02 | 27.03 | 26.70 | 26.76 | 26.76 | 142,086 |
17 May 2024 | 26.51 | 27.17 | 26.41 | 27.02 | 27.02 | 713,787 |
16 May 2024 | 26.29 | 26.63 | 26.14 | 26.52 | 26.52 | 539,914 |
15 May 2024 | 26.15 | 26.49 | 26.13 | 26.26 | 26.26 | 9,876,692 |
14 May 2024 | 25.92 | 26.15 | 25.69 | 26.05 | 26.05 | 251,674 |
13 May 2024 | 25.85 | 25.92 | 25.71 | 25.77 | 25.77 | 5,700,625 |
10 May 2024 | 25.66 | 26.03 | 25.77 | 25.85 | 25.85 | 231,819 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 25.23 | 25.47 | 25.14 | 25.35 | 25.35 | 510,945 |
07 May 2024 | 25.29 | 25.41 | 25.24 | 25.25 | 25.25 | 5,149,628 |
03 May 2024 | 25.14 | 25.39 | 25.06 | 25.42 | 25.42 | 1,352,960 |
02 May 2024 | 25.23 | 25.35 | 25.08 | 25.09 | 25.09 | 13,320,170 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.70 | 25.67 | 25.11 | 25.26 | 25.26 | 31,532,430 |
29 Apr 2024 | 25.72 | 26.00 | 25.42 | 25.75 | 25.75 | 1,261,904 |
26 Apr 2024 | 25.89 | 25.95 | 25.53 | 25.82 | 25.82 | 1,555,044 |
25 Apr 2024 | 25.92 | 26.00 | 24.60 | 24.75 | 24.75 | 30,650,480 |
24 Apr 2024 | 27.57 | 27.57 | 27.06 | 27.12 | 27.12 | 918,567 |
23 Apr 2024 | 27.20 | 27.62 | 27.19 | 27.40 | 27.40 | 5,354,762 |
22 Apr 2024 | 26.66 | 27.22 | 26.61 | 27.15 | 27.15 | 38,324,660 |
19 Apr 2024 | 26.16 | 26.58 | 26.05 | 26.21 | 26.21 | 15,974,500 |
18 Apr 2024 | 25.80 | 26.23 | 25.78 | 26.12 | 26.12 | 1,548,675 |
17 Apr 2024 | 25.58 | 25.91 | 25.49 | 25.72 | 25.72 | 26,792,060 |
16 Apr 2024 | 25.93 | 25.97 | 25.48 | 25.57 | 25.57 | 2,672,020 |
15 Apr 2024 | 25.99 | 26.21 | 25.96 | 26.03 | 26.03 | 17,438,150 |
12 Apr 2024 | 25.90 | 26.14 | 25.85 | 26.02 | 26.02 | 1,664,075 |
11 Apr 2024 | 25.86 | 25.95 | 25.71 | 25.77 | 25.77 | 1,682,762 |
11 Apr 2024 | 0.5 Dividend | |||||
10 Apr 2024 | 26.82 | 26.79 | 26.23 | 26.38 | 25.88 | 603,542 |
09 Apr 2024 | 26.91 | 26.84 | 26.50 | 26.67 | 26.16 | 508,212 |
08 Apr 2024 | 27.17 | 27.32 | 26.88 | 26.96 | 26.44 | 11,426,460 |
05 Apr 2024 | 27.39 | 27.50 | 27.08 | 27.23 | 26.72 | 19,394,850 |
04 Apr 2024 | 27.50 | 27.67 | 27.43 | 27.50 | 26.98 | 3,842,172 |
03 Apr 2024 | 27.08 | 27.57 | 27.07 | 27.46 | 26.94 | 37,285,480 |
02 Apr 2024 | 27.44 | 27.55 | 26.92 | 26.98 | 26.47 | 20,725,360 |
28 Mar 2024 | 27.35 | 27.57 | 27.34 | 27.53 | 27.00 | 1,136,749 |
27 Mar 2024 | 27.22 | 27.54 | 27.17 | 27.37 | 26.85 | 12,417,720 |
26 Mar 2024 | 26.99 | 27.24 | 26.85 | 27.15 | 26.64 | 1,021,265 |
25 Mar 2024 | 26.77 | 27.06 | 26.73 | 26.98 | 26.47 | 41,040,530 |
22 Mar 2024 | 26.08 | 26.86 | 25.92 | 26.69 | 26.18 | 1,683,393 |
21 Mar 2024 | 25.76 | 26.30 | 25.70 | 26.08 | 25.58 | 4,555,019 |
20 Mar 2024 | 25.60 | 25.70 | 25.41 | 25.64 | 25.15 | 22,345,250 |
19 Mar 2024 | 25.88 | 26.02 | 25.47 | 25.59 | 25.11 | 1,242,387 |
18 Mar 2024 | 25.74 | 26.09 | 25.56 | 25.87 | 25.38 | 15,008,810 |
15 Mar 2024 | 25.47 | 25.75 | 25.40 | 25.63 | 25.14 | 495,631 |
14 Mar 2024 | 24.94 | 25.57 | 24.92 | 25.48 | 24.99 | 2,921,634 |
13 Mar 2024 | 24.55 | 24.87 | 24.43 | 24.62 | 24.15 | 1,714,158 |
12 Mar 2024 | 24.38 | 24.48 | 24.22 | 24.23 | 23.77 | 673,645 |
11 Mar 2024 | 24.31 | 24.46 | 24.19 | 24.35 | 23.89 | 1,447,525 |
08 Mar 2024 | 24.33 | 24.36 | 24.13 | 24.22 | 23.76 | 208,675 |
07 Mar 2024 | 24.41 | 24.62 | 24.32 | 24.48 | 24.01 | 1,127,931 |
06 Mar 2024 | 24.32 | 24.65 | 24.24 | 24.44 | 23.98 | 390,939 |
05 Mar 2024 | 24.38 | 24.36 | 24.00 | 24.27 | 23.81 | 364,686 |
04 Mar 2024 | 24.57 | 24.58 | 24.27 | 24.49 | 24.03 | 5,740,019 |
01 Mar 2024 | 24.72 | 24.84 | 24.54 | 24.77 | 24.30 | 8,858,017 |
29 Feb 2024 | 24.50 | 24.79 | 24.48 | 24.67 | 24.20 | 874,183 |
28 Feb 2024 | 24.50 | 24.78 | 24.38 | 24.49 | 24.03 | 364,342 |
27 Feb 2024 | 24.29 | 24.46 | 24.20 | 24.40 | 23.94 | 519,455 |
26 Feb 2024 | 24.75 | 24.75 | 24.25 | 24.39 | 23.93 | 519,506 |
23 Feb 2024 | 24.69 | 24.75 | 24.18 | 24.52 | 24.06 | 913,816 |
22 Feb 2024 | 24.70 | 24.80 | 24.61 | 24.69 | 24.22 | 803,363 |
21 Feb 2024 | 24.95 | 24.99 | 24.58 | 24.64 | 24.17 | 784,895 |
20 Feb 2024 | 24.63 | 25.04 | 24.54 | 24.64 | 24.18 | 1,116,436 |
19 Feb 2024 | 24.53 | 24.72 | 24.49 | 24.60 | 24.13 | 791,153 |
16 Feb 2024 | 24.70 | 24.69 | 24.41 | 24.54 | 24.08 | 23,184,140 |
15 Feb 2024 | 24.40 | 24.71 | 24.36 | 24.53 | 24.07 | 514,671 |
14 Feb 2024 | 24.40 | 24.55 | 24.26 | 24.38 | 23.92 | 22,195,030 |
13 Feb 2024 | 24.57 | 24.87 | 24.27 | 24.74 | 24.27 | 3,093,239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |