Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 55 |
21 Jun 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
20 Jun 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
19 Jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
18 Jun 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
17 Jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
14 Jun 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
13 Jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
12 Jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
11 Jun 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
10 Jun 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
07 Jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
06 Jun 2024 | 24.59 | 24.98 | 24.59 | 24.98 | 24.98 | - |
05 Jun 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
04 Jun 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
03 Jun 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
31 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
30 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
29 May 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
28 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
27 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
24 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
23 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
22 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
21 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
20 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
17 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
16 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
15 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
14 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
13 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
10 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
09 May 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
08 May 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
07 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
06 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
03 May 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
02 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
30 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
29 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
29 Apr 2024 | 0.275 Dividend | |||||
26 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.48 | - |
25 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.43 | - |
24 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.40 | - |
23 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.76 | - |
22 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.80 | - |
19 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.80 | - |
18 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.60 | - |
17 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.75 | - |
16 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.81 | - |
15 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | - |
12 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.00 | - |
11 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | - |
10 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.44 | - |
09 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.52 | - |
08 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.23 | - |
05 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.13 | - |
04 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.64 | - |
03 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | - |
02 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.99 | - |
28 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.02 | - |
27 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.38 | - |
26 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.08 | - |
25 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.43 | - |
22 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.77 | - |
21 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.08 | - |
20 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.98 | - |
19 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.88 | - |
18 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.73 | - |
15 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | - |
14 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.48 | - |
13 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.48 | - |
12 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.43 | - |
11 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.57 | - |
08 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | 55 |
07 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.67 | - |
06 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.87 | - |
05 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.12 | - |
04 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | - |
01 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.43 | - |
29 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.03 | - |
28 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.38 | - |
27 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.28 | - |
26 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.28 | - |
23 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.62 | - |
22 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.48 | - |
21 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.38 | - |
20 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.63 | - |
19 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.28 | - |
16 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | - |
15 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
14 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.50 | - |
13 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | - |
12 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.69 | - |
09 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.30 | - |
08 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.90 | - |
07 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | - |
06 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | - |
05 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.00 | - |
02 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |