Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 26.34 | 26.34 | 26.33 | 26.33 | 26.33 | 4,566 |
04 Jun 2024 | 26.26 | 26.28 | 26.24 | 26.26 | 26.26 | 8,800 |
03 Jun 2024 | 26.26 | 26.26 | 26.22 | 26.24 | 26.24 | 1,900 |
31 May 2024 | 26.14 | 26.28 | 26.13 | 26.25 | 26.25 | 4,600 |
31 May 2024 | 0.568 Dividend | |||||
30 May 2024 | 26.90 | 26.90 | 26.75 | 26.77 | 26.20 | 12,200 |
29 May 2024 | 26.82 | 26.82 | 26.80 | 26.81 | 26.24 | 3,400 |
28 May 2024 | 26.96 | 26.96 | 26.90 | 26.91 | 26.34 | 3,000 |
24 May 2024 | 26.98 | 26.99 | 26.98 | 26.99 | 26.41 | 2,000 |
23 May 2024 | 26.97 | 26.97 | 26.89 | 26.90 | 26.33 | 5,800 |
22 May 2024 | 26.99 | 27.01 | 26.95 | 26.97 | 26.40 | 7,400 |
21 May 2024 | 26.97 | 26.98 | 26.97 | 26.98 | 26.41 | 2,900 |
20 May 2024 | 26.96 | 26.98 | 26.95 | 26.95 | 26.38 | 1,600 |
17 May 2024 | 26.95 | 26.95 | 26.94 | 26.94 | 26.37 | 2,300 |
16 May 2024 | 26.97 | 26.98 | 26.96 | 26.96 | 26.39 | 4,900 |
15 May 2024 | 26.95 | 26.99 | 26.93 | 26.93 | 26.36 | 6,300 |
14 May 2024 | 26.85 | 26.91 | 26.84 | 26.88 | 26.31 | 15,700 |
13 May 2024 | 26.84 | 26.87 | 26.83 | 26.84 | 26.27 | 5,200 |
10 May 2024 | 26.85 | 26.85 | 26.83 | 26.83 | 26.26 | 5,500 |
09 May 2024 | 26.78 | 26.83 | 26.78 | 26.83 | 26.26 | 12,000 |
08 May 2024 | 26.76 | 26.80 | 26.76 | 26.78 | 26.22 | 5,000 |
07 May 2024 | 26.78 | 26.79 | 26.76 | 26.78 | 26.21 | 4,300 |
06 May 2024 | 26.66 | 26.72 | 26.66 | 26.72 | 26.16 | 3,000 |
03 May 2024 | 26.54 | 26.63 | 26.54 | 26.61 | 26.05 | 1,300 |
02 May 2024 | 26.28 | 26.43 | 26.28 | 26.40 | 25.83 | 2,000 |
01 May 2024 | 26.23 | 26.40 | 26.23 | 26.27 | 25.71 | 6,200 |
30 Apr 2024 | 26.48 | 26.48 | 26.30 | 26.30 | 25.75 | 3,600 |
29 Apr 2024 | 26.47 | 26.50 | 26.43 | 26.50 | 25.93 | 1,700 |
26 Apr 2024 | 26.43 | 26.45 | 26.43 | 26.43 | 25.87 | 2,300 |
25 Apr 2024 | 26.24 | 26.27 | 26.23 | 26.26 | 25.70 | 7,900 |
24 Apr 2024 | 26.33 | 26.36 | 26.28 | 26.36 | 25.80 | 2,900 |
23 Apr 2024 | 26.33 | 26.37 | 26.33 | 26.34 | 25.78 | 4,100 |
22 Apr 2024 | 26.05 | 26.19 | 26.05 | 26.17 | 25.61 | 8,200 |
19 Apr 2024 | 25.99 | 26.01 | 25.97 | 26.01 | 25.46 | 4,900 |
18 Apr 2024 | 26.23 | 26.27 | 26.22 | 26.22 | 25.67 | 8,500 |
17 Apr 2024 | 26.45 | 26.45 | 26.31 | 26.33 | 25.77 | 8,300 |
16 Apr 2024 | 26.30 | 26.49 | 26.30 | 26.40 | 25.84 | 6,700 |
15 Apr 2024 | 26.45 | 26.45 | 26.41 | 26.45 | 25.89 | 3,700 |
12 Apr 2024 | 26.70 | 26.70 | 26.69 | 26.70 | 26.13 | 5,400 |
11 Apr 2024 | 26.87 | 26.89 | 26.86 | 26.86 | 26.29 | 7,900 |
10 Apr 2024 | 26.78 | 26.79 | 26.73 | 26.77 | 26.20 | 16,300 |
09 Apr 2024 | 26.88 | 26.94 | 26.88 | 26.94 | 26.37 | 11,400 |
08 Apr 2024 | 26.86 | 26.91 | 26.86 | 26.88 | 26.31 | 4,800 |
05 Apr 2024 | 26.67 | 26.93 | 26.67 | 26.85 | 26.28 | 8,700 |
04 Apr 2024 | 26.84 | 26.84 | 26.77 | 26.77 | 26.20 | 5,300 |
03 Apr 2024 | 26.93 | 26.93 | 26.88 | 26.90 | 26.33 | 2,400 |
02 Apr 2024 | 26.86 | 26.90 | 26.86 | 26.89 | 26.32 | 10,400 |
01 Apr 2024 | 27.01 | 27.01 | 26.97 | 27.00 | 26.43 | 9,700 |
28 Mar 2024 | 27.06 | 27.07 | 27.06 | 27.06 | 26.48 | 2,800 |
27 Mar 2024 | 26.99 | 27.03 | 26.99 | 27.03 | 26.46 | 2,200 |
26 Mar 2024 | 26.97 | 26.98 | 26.95 | 26.95 | 26.38 | 6,400 |
25 Mar 2024 | 26.94 | 26.94 | 26.91 | 26.91 | 26.34 | 10,000 |
22 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.40 | 1,800 |
21 Mar 2024 | 26.93 | 26.95 | 26.92 | 26.93 | 26.36 | 3,200 |
20 Mar 2024 | 26.86 | 26.88 | 26.85 | 26.86 | 26.29 | 11,200 |
19 Mar 2024 | 26.68 | 26.78 | 26.68 | 26.75 | 26.18 | 8,200 |
18 Mar 2024 | 26.71 | 26.74 | 26.69 | 26.69 | 26.13 | 10,600 |
15 Mar 2024 | 26.60 | 26.63 | 26.60 | 26.61 | 26.04 | 3,000 |
14 Mar 2024 | 26.68 | 26.72 | 26.66 | 26.72 | 26.15 | 7,800 |
13 Mar 2024 | 26.79 | 26.80 | 26.76 | 26.79 | 26.22 | 11,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |