Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
13 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
13 Jun 2024 | 0.532 Dividend | |||||
12 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.27 | - |
11 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.88 | - |
10 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.88 | - |
07 Jun 2024 | 27.00 | 27.00 | 26.80 | 26.80 | 26.27 | 75 |
06 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.27 | - |
05 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.07 | - |
04 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.07 | 30 |
03 Jun 2024 | 27.20 | 27.20 | 26.40 | 26.40 | 25.88 | 450 |
31 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
30 May 2024 | 27.40 | 27.80 | 27.40 | 27.80 | 27.25 | 180 |
29 May 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 28.03 | 107 |
28 May 2024 | 27.20 | 28.00 | 27.20 | 28.00 | 27.44 | 115 |
27 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.66 | - |
24 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.46 | - |
23 May 2024 | 27.20 | 27.80 | 27.20 | 27.80 | 27.25 | 181 |
22 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.46 | - |
21 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.27 | - |
20 May 2024 | 26.40 | 27.20 | 26.40 | 27.20 | 26.66 | 115 |
17 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.88 | - |
16 May 2024 | 26.00 | 26.80 | 26.00 | 26.80 | 26.27 | 78 |
15 May 2024 | 25.60 | 26.60 | 25.60 | 26.60 | 26.07 | 160 |
14 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | - |
13 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | - |
10 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
09 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
08 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
07 May 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 25.48 | 164 |
06 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
03 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.31 | - |
02 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.72 | - |
30 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.33 | - |
29 Apr 2024 | 24.00 | 24.60 | 23.60 | 23.60 | 23.13 | 404 |
26 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.74 | - |
25 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.54 | - |
24 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.94 | - |
23 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.35 | - |
22 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.94 | - |
19 Apr 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 22.94 | 339 |
18 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | - |
17 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.33 | - |
16 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.92 | - |
15 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
12 Apr 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.70 | 300 |
11 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.92 | - |
10 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.92 | - |
09 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | - |
08 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.72 | - |
05 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | - |
04 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.72 | - |
03 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.33 | - |
02 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | - |
28 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.57 | - |
27 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.82 | - |
26 Mar 2024 | 24.40 | 24.90 | 24.40 | 24.90 | 24.41 | 121 |
25 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.38 | - |
22 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.03 | - |
21 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.94 | - |
20 Mar 2024 | 23.25 | 23.25 | 23.15 | 23.15 | 22.69 | 119 |
19 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.64 | - |
18 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.54 | - |
15 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.79 | - |
14 Mar 2024 | 23.30 | 23.75 | 23.30 | 23.75 | 23.28 | 50 |
13 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.79 | - |
12 Mar 2024 | 22.85 | 23.45 | 22.85 | 23.45 | 22.98 | 50 |
11 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.25 | - |
08 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.49 | - |
07 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.35 | - |
06 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.30 | - |
05 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.05 | - |
04 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.25 | - |
01 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.05 | - |
29 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.47 | - |
28 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - |
27 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.22 | - |
26 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.27 | - |
23 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.47 | - |
22 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.02 | - |
21 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.07 | - |
20 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - |
19 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.22 | - |
16 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.83 | - |
15 Feb 2024 | 20.70 | 21.45 | 20.70 | 21.45 | 21.02 | 41 |
14 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.95 | - |
13 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.63 | - |
12 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.53 | - |
09 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.34 | - |
08 Feb 2024 | 20.75 | 21.35 | 20.75 | 21.35 | 20.93 | 48 |
07 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.44 | - |
06 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.24 | - |
05 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.34 | - |
02 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.63 | - |
01 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.29 | - |
31 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.24 | - |
30 Jan 2024 | 20.50 | 20.55 | 20.50 | 20.55 | 20.14 | 25 |
29 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.73 | - |
26 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.44 | - |
25 Jan 2024 | 18.96 | 21.45 | 18.96 | 21.45 | 21.02 | 25 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |