Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 427 |
24 Jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
21 Jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
20 Jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
19 Jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
18 Jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 404 |
17 Jun 2024 | 26.23 | 26.25 | 26.23 | 26.23 | 26.23 | 929 |
14 Jun 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
13 Jun 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
12 Jun 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
11 Jun 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
10 Jun 2024 | 27.60 | 27.60 | 27.47 | 27.47 | 27.47 | 740 |
07 Jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
06 Jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
05 Jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 385 |
04 Jun 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 389 |
03 Jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
31 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
30 May 2024 | 27.91 | 28.10 | 27.91 | 28.10 | 28.10 | 855 |
29 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
28 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
24 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
23 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 166 |
22 May 2024 | 28.06 | 28.32 | 28.06 | 28.32 | 28.32 | 1,415 |
21 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 171 |
20 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
17 May 2024 | 28.61 | 28.61 | 28.60 | 28.60 | 28.60 | 507 |
16 May 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
15 May 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
14 May 2024 | 29.16 | 29.53 | 29.16 | 29.48 | 29.48 | 1,308 |
13 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
10 May 2024 | 29.00 | 29.02 | 29.00 | 29.02 | 29.02 | 670 |
09 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
08 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
07 May 2024 | 28.53 | 28.66 | 28.53 | 28.61 | 28.61 | 2,261 |
03 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
02 May 2024 | 28.22 | 28.22 | 28.14 | 28.20 | 28.20 | 1,577 |
01 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
30 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
29 Apr 2024 | 27.39 | 27.55 | 27.27 | 27.50 | 27.50 | 1,589 |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.34 | 1,206 |
25 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.91 | 201 |
24 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.21 | - |
23 Apr 2024 | 27.19 | 27.32 | 27.19 | 27.32 | 27.21 | 747 |
22 Apr 2024 | 27.24 | 27.42 | 27.24 | 27.35 | 27.24 | 1,340 |
19 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.15 | - |
18 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.15 | - |
17 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.15 | - |
16 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.15 | 429 |
15 Apr 2024 | 26.28 | 26.75 | 26.28 | 26.43 | 26.33 | 2,023 |
12 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.30 | - |
11 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.30 | - |
10 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.30 | - |
09 Apr 2024 | 27.44 | 27.63 | 27.41 | 27.41 | 27.30 | 1,440 |
08 Apr 2024 | 27.35 | 27.39 | 27.35 | 27.35 | 27.24 | 1,102 |
05 Apr 2024 | 27.40 | 27.44 | 27.38 | 27.40 | 27.29 | 3,154 |
04 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.61 | - |
03 Apr 2024 | 28.15 | 28.72 | 28.15 | 28.72 | 28.61 | 1,311 |
02 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.94 | 165 |
28 Mar 2024 | 28.58 | 28.59 | 28.37 | 28.44 | 28.33 | 2,937 |
27 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.25 | 502 |
26 Mar 2024 | 27.25 | 27.25 | 27.23 | 27.25 | 27.14 | 812 |
25 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.69 | - |
22 Mar 2024 | 26.73 | 26.79 | 26.58 | 26.79 | 26.69 | 1,242 |
21 Mar 2024 | 26.42 | 26.59 | 26.42 | 26.50 | 26.39 | 1,417 |
20 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.08 | 421 |
19 Mar 2024 | 25.96 | 25.96 | 25.81 | 25.85 | 25.74 | 718 |
18 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.26 | - |
15 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.26 | - |
14 Mar 2024 | 26.32 | 26.36 | 26.32 | 26.36 | 26.26 | 516 |
13 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.25 | 365 |
12 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.65 | - |
11 Mar 2024 | 26.05 | 26.76 | 25.85 | 26.76 | 26.65 | 3,098 |
08 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.24 | 416 |
07 Mar 2024 | 25.95 | 25.95 | 24.99 | 24.99 | 24.89 | 1,298 |
06 Mar 2024 | 26.02 | 26.71 | 26.02 | 26.71 | 26.60 | 1,297 |
05 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.77 | 96 |
04 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.94 | - |
01 Mar 2024 | 27.83 | 28.05 | 27.48 | 28.05 | 27.94 | 2,844 |
29 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.58 | - |
28 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.58 | 317 |
27 Feb 2024 | 28.59 | 29.25 | 28.59 | 29.11 | 28.99 | 9,102 |
26 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.60 | 324 |
23 Feb 2024 | 28.72 | 28.72 | 28.59 | 28.60 | 28.49 | 879 |
22 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.76 | - |
21 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.76 | 3,884 |
20 Feb 2024 | 28.74 | 29.00 | 28.36 | 28.77 | 28.65 | 2,528 |
19 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.33 | 197 |
16 Feb 2024 | 28.80 | 28.81 | 28.80 | 28.81 | 28.70 | 378 |
15 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.00 | 333 |
14 Feb 2024 | 27.68 | 28.03 | 27.68 | 27.99 | 27.88 | 22,301 |
13 Feb 2024 | 28.18 | 28.18 | 27.99 | 27.99 | 27.88 | 632 |
12 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.56 | - |
09 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.56 | 169 |
08 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.13 | - |
07 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.13 | 381 |
06 Feb 2024 | 28.04 | 28.45 | 28.01 | 28.39 | 28.28 | 884 |
05 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.54 | - |
02 Feb 2024 | 28.57 | 28.83 | 28.52 | 28.66 | 28.54 | 17,992 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |