Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 28.22 | 28.47 | 28.19 | 28.42 | 28.42 | 6 |
25 Jul 2024 | 28.20 | 28.54 | 28.15 | 28.34 | 28.34 | 493 |
24 Jul 2024 | 28.85 | 28.85 | 28.49 | 28.49 | 28.49 | 351 |
23 Jul 2024 | 28.78 | 29.00 | 28.64 | 29.00 | 29.00 | 35,091 |
22 Jul 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 401 |
19 Jul 2024 | 28.55 | 28.73 | 28.25 | 28.25 | 28.25 | 5,225 |
18 Jul 2024 | 28.80 | 28.95 | 28.66 | 28.75 | 28.75 | 405 |
17 Jul 2024 | 29.27 | 29.31 | 29.11 | 29.15 | 29.15 | 212 |
16 Jul 2024 | 28.94 | 29.34 | 28.48 | 29.19 | 29.19 | 205 |
15 Jul 2024 | 28.44 | 28.51 | 28.33 | 28.41 | 28.41 | 119 |
12 Jul 2024 | 28.67 | 28.88 | 28.57 | 28.57 | 28.57 | 276 |
11 Jul 2024 | 28.80 | 28.83 | 28.73 | 28.75 | 28.75 | 458 |
10 Jul 2024 | 28.65 | 28.73 | 28.53 | 28.73 | 28.73 | 1,478 |
09 Jul 2024 | 28.11 | 28.64 | 28.04 | 28.64 | 28.64 | 66 |
08 Jul 2024 | 28.59 | 28.59 | 28.06 | 28.16 | 28.16 | 36 |
05 Jul 2024 | 28.44 | 28.44 | 28.25 | 28.43 | 28.43 | 191 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 28.75 | 28.75 | 28.30 | 28.54 | 28.54 | 879 |
02 Jul 2024 | 28.25 | 28.30 | 28.10 | 28.25 | 28.25 | 105 |
01 Jul 2024 | 28.55 | 28.70 | 28.33 | 28.33 | 28.33 | 82 |
28 Jun 2024 | 28.66 | 28.85 | 28.52 | 28.59 | 28.59 | 200 |
27 Jun 2024 | 29.07 | 29.07 | 28.52 | 28.63 | 28.63 | 124 |
26 Jun 2024 | 28.61 | 28.69 | 28.54 | 28.66 | 28.66 | 17 |
25 Jun 2024 | 28.42 | 28.53 | 28.22 | 28.53 | 28.53 | 64 |
24 Jun 2024 | 28.34 | 28.34 | 28.05 | 28.24 | 28.24 | 2,153 |
21 Jun 2024 | 27.51 | 27.65 | 27.32 | 27.43 | 27.43 | 109 |
20 Jun 2024 | 27.61 | 27.76 | 27.45 | 27.49 | 27.49 | 173 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1 |
17 Jun 2024 | 27.26 | 27.58 | 27.26 | 27.58 | 27.58 | 3 |
14 Jun 2024 | 27.67 | 27.67 | 27.60 | 27.61 | 27.61 | 511 |
13 Jun 2024 | 28.01 | 28.01 | 27.59 | 27.61 | 27.61 | 1,120 |
12 Jun 2024 | 28.42 | 28.42 | 28.06 | 28.10 | 28.10 | 431 |
11 Jun 2024 | 27.61 | 27.92 | 27.61 | 27.87 | 27.87 | 102 |
10 Jun 2024 | 27.89 | 27.89 | 27.57 | 27.76 | 27.76 | 495 |
07 Jun 2024 | 28.21 | 28.21 | 27.74 | 27.74 | 27.74 | 583 |
06 Jun 2024 | 28.47 | 28.51 | 28.25 | 28.37 | 28.37 | 13 |
05 Jun 2024 | 27.82 | 28.19 | 27.71 | 28.14 | 28.14 | 232 |
04 Jun 2024 | 27.94 | 28.09 | 27.82 | 28.05 | 28.05 | 150 |
03 Jun 2024 | 27.83 | 28.14 | 27.83 | 28.00 | 28.00 | 153 |
31 May 2024 | 27.80 | 27.81 | 27.58 | 27.64 | 27.64 | 364 |
30 May 2024 | 27.52 | 27.62 | 27.31 | 27.55 | 27.55 | 85 |
29 May 2024 | 27.29 | 27.48 | 27.10 | 27.38 | 27.38 | 24 |
28 May 2024 | 27.51 | 27.60 | 27.35 | 27.46 | 27.46 | 183 |
24 May 2024 | 26.85 | 27.47 | 26.78 | 27.43 | 27.43 | 141 |
23 May 2024 | 27.41 | 27.44 | 26.68 | 26.71 | 26.71 | 266 |
22 May 2024 | 27.14 | 27.14 | 26.96 | 26.98 | 26.98 | 67 |
21 May 2024 | 27.07 | 27.18 | 26.97 | 27.07 | 27.07 | 116 |
20 May 2024 | 27.15 | 27.15 | 26.98 | 27.07 | 27.07 | 30 |
17 May 2024 | 27.08 | 27.16 | 26.94 | 27.01 | 27.01 | 45 |
16 May 2024 | 27.04 | 27.33 | 26.93 | 27.12 | 27.12 | 567 |
15 May 2024 | 26.61 | 26.76 | 26.47 | 26.67 | 26.67 | 212 |
14 May 2024 | 26.37 | 26.48 | 26.25 | 26.39 | 26.39 | 617 |
13 May 2024 | 26.03 | 26.29 | 26.03 | 26.29 | 26.29 | 45 |
10 May 2024 | 26.03 | 26.03 | 25.60 | 25.78 | 25.78 | 77 |
09 May 2024 | 24.37 | 25.63 | 23.91 | 25.63 | 25.63 | 1,097 |
08 May 2024 | 24.98 | 25.11 | 24.85 | 24.88 | 24.88 | 1,216 |
07 May 2024 | 25.63 | 25.63 | 25.17 | 25.24 | 25.24 | 16 |
03 May 2024 | 25.10 | 25.12 | 25.00 | 25.07 | 25.07 | 4 |
02 May 2024 | 24.78 | 24.78 | 24.57 | 24.70 | 24.70 | 1,506 |
01 May 2024 | 24.52 | 24.58 | 24.43 | 24.45 | 24.45 | 5 |
30 Apr 2024 | 25.01 | 25.01 | 24.50 | 24.62 | 24.62 | 12 |
29 Apr 2024 | 25.16 | 25.24 | 25.09 | 25.17 | 25.17 | 20 |
26 Apr 2024 | 24.80 | 25.01 | 24.80 | 25.01 | 25.01 | 4 |
25 Apr 2024 | 25.22 | 25.22 | 24.73 | 24.97 | 24.97 | 32 |
24 Apr 2024 | 25.41 | 25.45 | 25.40 | 25.40 | 25.40 | 38 |
23 Apr 2024 | 25.40 | 25.44 | 25.29 | 25.41 | 25.41 | 7 |
22 Apr 2024 | 24.89 | 25.24 | 24.88 | 25.24 | 25.24 | 16 |
19 Apr 2024 | 24.91 | 24.91 | 24.76 | 24.88 | 24.88 | 24 |
18 Apr 2024 | 25.15 | 25.15 | 24.80 | 24.80 | 24.80 | 10 |
17 Apr 2024 | 25.06 | 25.09 | 24.95 | 25.04 | 25.04 | 9 |
16 Apr 2024 | 24.86 | 24.95 | 24.74 | 24.84 | 24.84 | 193 |
15 Apr 2024 | 25.34 | 25.44 | 25.21 | 25.25 | 25.25 | 321 |
12 Apr 2024 | 25.47 | 25.47 | 25.17 | 25.23 | 25.23 | 8 |
11 Apr 2024 | 25.72 | 25.78 | 25.62 | 25.78 | 25.78 | 44 |
10 Apr 2024 | 25.86 | 26.11 | 25.54 | 25.86 | 25.86 | 187 |
09 Apr 2024 | 26.69 | 26.80 | 26.28 | 26.35 | 26.35 | 16 |
08 Apr 2024 | 26.58 | 26.66 | 26.49 | 26.66 | 26.66 | 7 |
05 Apr 2024 | 26.38 | 26.60 | 26.34 | 26.42 | 26.42 | 5 |
04 Apr 2024 | 26.83 | 26.88 | 26.81 | 26.81 | 26.81 | 259 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 26.40 | 26.40 | 26.39 | 26.39 | 26.39 | 203 |
28 Mar 2024 | 27.37 | 27.37 | 27.13 | 27.22 | 27.22 | 210 |
27 Mar 2024 | 27.18 | 27.38 | 26.90 | 26.90 | 26.90 | 78 |
26 Mar 2024 | 27.50 | 27.50 | 26.92 | 27.01 | 27.01 | 18 |
25 Mar 2024 | 26.74 | 26.99 | 26.74 | 26.89 | 26.89 | 46 |
22 Mar 2024 | 27.16 | 27.16 | 26.82 | 26.92 | 26.92 | 133 |
21 Mar 2024 | 27.02 | 27.15 | 26.91 | 27.12 | 27.12 | 1,401 |
20 Mar 2024 | 26.66 | 26.82 | 26.58 | 26.82 | 26.82 | 317 |
19 Mar 2024 | 27.15 | 27.15 | 26.38 | 26.63 | 26.63 | 620 |
18 Mar 2024 | 26.69 | 26.69 | 26.26 | 26.44 | 26.44 | 377 |
15 Mar 2024 | 27.13 | 27.15 | 26.82 | 26.82 | 26.82 | 18 |
14 Mar 2024 | 27.16 | 27.29 | 27.07 | 27.11 | 27.11 | 414 |
13 Mar 2024 | 27.31 | 27.42 | 27.18 | 27.39 | 27.39 | 25 |
12 Mar 2024 | 27.39 | 27.64 | 27.24 | 27.53 | 27.53 | 928 |
12 Mar 2024 | 0.1 Dividend | |||||
11 Mar 2024 | 27.42 | 27.50 | 26.41 | 27.47 | 27.37 | 314 |
08 Mar 2024 | 27.42 | 27.63 | 27.39 | 27.54 | 27.44 | 7 |
07 Mar 2024 | 27.26 | 27.40 | 27.08 | 27.22 | 27.12 | 41 |
06 Mar 2024 | 27.05 | 27.11 | 27.02 | 27.07 | 26.97 | 564 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |