Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
25 Jul 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
24 Jul 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
23 Jul 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
22 Jul 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
19 Jul 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
18 Jul 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
17 Jul 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
16 Jul 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
15 Jul 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
12 Jul 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
11 Jul 2024 | 28.71 | 28.71 | 28.71 | 28.63 | 28.63 | 1,300 |
11 Jul 2024 | 0.0041 Dividend | |||||
10 Jul 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.50 | - |
09 Jul 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.95 | - |
08 Jul 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
05 Jul 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
04 Jul 2024 | 28.01 | 28.01 | 28.00 | 27.99 | 27.98 | 3,300 |
03 Jul 2024 | 27.59 | 27.61 | 27.59 | 27.70 | 27.69 | 5,200 |
02 Jul 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
01 Jul 2024 | 27.30 | 27.30 | 27.19 | 27.11 | 27.10 | 3,900 |
28 Jun 2024 | 27.11 | 27.11 | 27.11 | 27.40 | 27.40 | 1,300 |
27 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.97 | - |
26 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.97 | 667 |
25 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
24 Jun 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
21 Jun 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
20 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.59 | - |
19 Jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
18 Jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
17 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
14 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
13 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.84 | - |
12 Jun 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.58 | - |
11 Jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.59 | - |
10 Jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.59 | - |
07 Jun 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
06 Jun 2024 | 27.55 | 27.55 | 27.55 | 27.51 | 27.51 | 185 |
05 Jun 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
04 Jun 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.30 | - |
03 Jun 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.30 | - |
31 May 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.30 | - |
30 May 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.14 | - |
29 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
28 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
24 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.23 | - |
23 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.10 | - |
22 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
21 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
20 May 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.56 | - |
17 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.32 | - |
16 May 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.28 | - |
15 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
14 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
13 May 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.13 | - |
10 May 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.13 | - |
09 May 2024 | 26.91 | 27.01 | 26.91 | 27.14 | 27.13 | 7,400 |
08 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.07 | - |
07 May 2024 | 27.54 | 27.55 | 27.53 | 27.55 | 27.54 | 2,203 |
03 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
02 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
01 May 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
30 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.99 | - |
29 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
26 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
25 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
24 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
23 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
22 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
19 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
18 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.83 | - |
17 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
16 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.05 | - |
15 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.64 | - |
12 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
11 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
11 Apr 2024 | 0.1947 Dividend | |||||
10 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.87 | 27.67 | 1,300 |
09 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.99 | - |
08 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.07 | - |
05 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.08 | - |
04 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.08 | - |
03 Apr 2024 | 27.92 | 27.93 | 27.92 | 28.20 | 28.00 | 1,950 |
02 Apr 2024 | 28.14 | 28.14 | 28.14 | 27.94 | 27.74 | 7 |
28 Mar 2024 | 28.51 | 28.64 | 28.51 | 28.63 | 28.42 | 2,088 |
27 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.37 | - |
26 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.48 | - |
25 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.29 | - |
22 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.57 | - |
21 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.62 | - |
20 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.29 | - |
19 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.29 | - |
18 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.33 | 28.13 | 1,300 |
15 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.67 | - |
14 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.54 | - |
13 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.62 | - |
12 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.81 | - |
11 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.73 | - |
08 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.43 | - |
07 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |