Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 28.40 | 28.40 | 28.15 | 28.15 | 28.15 | 2,180 |
19 Jun 2024 | 28.40 | 28.40 | 28.33 | 28.33 | 28.33 | 221 |
18 Jun 2024 | 27.73 | 28.00 | 27.73 | 28.00 | 28.00 | 250 |
17 Jun 2024 | 27.95 | 27.95 | 27.64 | 27.64 | 27.64 | 338 |
14 Jun 2024 | 27.25 | 27.64 | 27.25 | 27.43 | 27.43 | 670 |
13 Jun 2024 | 27.51 | 27.51 | 27.20 | 27.28 | 27.28 | 130 |
12 Jun 2024 | 26.33 | 26.33 | 26.18 | 26.18 | 26.18 | 242 |
11 Jun 2024 | 26.61 | 27.06 | 26.61 | 27.06 | 27.06 | 100 |
11 Jun 2024 | 3.40609 Dividend | |||||
10 Jun 2024 | 26.71 | 26.71 | 26.61 | 26.61 | 23.20 | 192 |
07 Jun 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 23.15 | 10 |
06 Jun 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 23.47 | - |
05 Jun 2024 | 27.45 | 27.61 | 27.33 | 27.61 | 24.08 | 320 |
04 Jun 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 23.69 | 120 |
03 Jun 2024 | 27.28 | 27.28 | 26.83 | 26.83 | 23.40 | 700 |
31 May 2024 | 26.31 | 26.31 | 25.64 | 25.64 | 22.36 | 20 |
30 May 2024 | 26.09 | 26.09 | 25.76 | 25.76 | 22.46 | 100 |
29 May 2024 | 25.55 | 25.73 | 25.50 | 25.50 | 22.24 | 30 |
28 May 2024 | 24.26 | 24.26 | 24.17 | 24.17 | 21.08 | 50 |
27 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 21.18 | 50 |
24 May 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 21.37 | 410 |
23 May 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 21.70 | - |
22 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 22.11 | - |
21 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 22.31 | - |
20 May 2024 | 26.76 | 26.76 | 26.61 | 26.61 | 23.20 | 80 |
17 May 2024 | 26.25 | 26.41 | 26.25 | 26.41 | 23.03 | 400 |
16 May 2024 | 25.96 | 26.06 | 25.96 | 26.06 | 22.72 | 1,750 |
15 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 22.61 | - |
14 May 2024 | 26.50 | 26.50 | 25.59 | 25.59 | 22.31 | 1,562 |
13 May 2024 | 26.37 | 26.61 | 26.37 | 26.61 | 23.20 | 200 |
10 May 2024 | 26.38 | 26.54 | 26.38 | 26.54 | 23.14 | 100 |
09 May 2024 | 26.73 | 26.86 | 26.73 | 26.86 | 23.42 | 40 |
08 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 23.06 | - |
07 May 2024 | 27.00 | 27.00 | 26.90 | 26.90 | 23.46 | 800 |
06 May 2024 | 26.75 | 26.89 | 26.75 | 26.89 | 23.45 | 499 |
03 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 23.47 | - |
02 May 2024 | 26.94 | 27.11 | 26.71 | 27.11 | 23.64 | 1,621 |
30 Apr 2024 | 25.88 | 25.88 | 25.52 | 25.52 | 22.25 | 44 |
29 Apr 2024 | 25.78 | 25.82 | 25.60 | 25.60 | 22.32 | 495 |
26 Apr 2024 | 24.10 | 25.31 | 24.10 | 25.31 | 22.07 | 400 |
25 Apr 2024 | 24.24 | 24.24 | 24.10 | 24.10 | 21.02 | 563 |
24 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 20.76 | - |
23 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 20.47 | - |
22 Apr 2024 | 24.05 | 24.05 | 23.84 | 23.84 | 20.79 | 154 |
19 Apr 2024 | 24.00 | 24.00 | 23.86 | 23.86 | 20.81 | 25 |
18 Apr 2024 | 24.60 | 24.60 | 24.51 | 24.53 | 21.39 | 195 |
17 Apr 2024 | 24.39 | 24.39 | 24.31 | 24.31 | 21.20 | 10 |
16 Apr 2024 | 24.55 | 24.55 | 24.41 | 24.51 | 21.37 | 220 |
15 Apr 2024 | 24.88 | 24.91 | 24.88 | 24.91 | 21.72 | 20 |
12 Apr 2024 | 25.10 | 25.10 | 24.64 | 24.64 | 21.49 | 200 |
11 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 21.85 | 70 |
10 Apr 2024 | 24.83 | 24.83 | 24.58 | 24.58 | 21.43 | 100 |
09 Apr 2024 | 24.34 | 24.34 | 24.21 | 24.21 | 21.11 | 117 |
08 Apr 2024 | 23.79 | 23.79 | 23.72 | 23.72 | 20.68 | 70 |
05 Apr 2024 | 23.41 | 23.41 | 23.31 | 23.35 | 20.36 | 999 |
04 Apr 2024 | 23.35 | 23.72 | 23.35 | 23.72 | 20.68 | 1,521 |
03 Apr 2024 | 23.60 | 23.67 | 23.27 | 23.35 | 20.36 | 868 |
02 Apr 2024 | 24.15 | 24.15 | 23.84 | 23.84 | 20.79 | 1,278 |
28 Mar 2024 | 23.88 | 23.88 | 23.44 | 23.44 | 20.44 | 330 |
27 Mar 2024 | 23.93 | 24.00 | 23.72 | 23.75 | 20.71 | 1,700 |
26 Mar 2024 | 25.50 | 25.50 | 24.91 | 25.02 | 21.82 | 1,700 |
25 Mar 2024 | 24.90 | 24.98 | 24.90 | 24.90 | 21.71 | 620 |
22 Mar 2024 | 25.26 | 25.27 | 25.14 | 25.27 | 22.04 | 95 |
21 Mar 2024 | 25.26 | 25.50 | 25.26 | 25.50 | 22.24 | 200 |
20 Mar 2024 | 25.28 | 25.41 | 25.25 | 25.41 | 22.16 | 1,198 |
19 Mar 2024 | 25.10 | 25.43 | 25.10 | 25.43 | 22.17 | 1,539 |
18 Mar 2024 | 25.39 | 25.54 | 25.31 | 25.52 | 22.25 | 2,079 |
15 Mar 2024 | 24.56 | 24.74 | 24.56 | 24.74 | 21.57 | 1,067 |
14 Mar 2024 | 24.75 | 24.75 | 24.47 | 24.47 | 21.34 | 55 |
13 Mar 2024 | 24.39 | 24.39 | 24.30 | 24.30 | 21.19 | 173 |
12 Mar 2024 | 24.47 | 24.47 | 24.33 | 24.33 | 21.21 | 194 |
11 Mar 2024 | 22.92 | 23.18 | 22.92 | 23.18 | 20.21 | 304 |
08 Mar 2024 | 21.92 | 21.92 | 21.76 | 21.82 | 19.03 | 1,175 |
07 Mar 2024 | 21.88 | 22.10 | 21.88 | 22.10 | 19.27 | 2,500 |
06 Mar 2024 | 22.52 | 22.75 | 22.52 | 22.75 | 19.84 | 2,000 |
05 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 19.50 | - |
04 Mar 2024 | 22.65 | 22.65 | 22.35 | 22.35 | 19.49 | 1,855 |
01 Mar 2024 | 23.03 | 23.09 | 23.03 | 23.09 | 20.13 | 10 |
29 Feb 2024 | 22.91 | 22.91 | 22.75 | 22.83 | 19.91 | 92 |
28 Feb 2024 | 22.78 | 22.89 | 22.78 | 22.89 | 19.96 | 300 |
27 Feb 2024 | 23.11 | 23.88 | 23.11 | 23.67 | 20.64 | 2,148 |
26 Feb 2024 | 22.25 | 22.81 | 22.17 | 22.81 | 19.89 | 919 |
23 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 19.14 | 77 |
22 Feb 2024 | 21.94 | 22.07 | 21.94 | 22.07 | 19.24 | 240 |
21 Feb 2024 | 22.02 | 22.04 | 22.02 | 22.04 | 19.22 | 300 |
20 Feb 2024 | 21.57 | 21.74 | 21.52 | 21.52 | 18.77 | 1,130 |
19 Feb 2024 | 22.14 | 22.65 | 22.14 | 22.65 | 19.75 | 100 |
16 Feb 2024 | 22.65 | 22.65 | 22.63 | 22.63 | 19.73 | 500 |
15 Feb 2024 | 21.76 | 21.88 | 21.76 | 21.88 | 19.08 | 1,475 |
14 Feb 2024 | 21.79 | 22.15 | 21.79 | 22.15 | 19.31 | 55 |
13 Feb 2024 | 22.56 | 22.67 | 22.10 | 22.10 | 19.27 | 332 |
12 Feb 2024 | 21.83 | 22.60 | 21.83 | 22.60 | 19.71 | 439 |
09 Feb 2024 | 21.63 | 21.83 | 21.63 | 21.83 | 19.04 | 1,075 |
08 Feb 2024 | 21.95 | 22.06 | 21.90 | 21.91 | 19.11 | 1,667 |
07 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 18.90 | - |
06 Feb 2024 | 21.45 | 21.78 | 21.45 | 21.78 | 18.99 | 443 |
05 Feb 2024 | 20.32 | 20.42 | 20.25 | 20.42 | 17.81 | 317 |
02 Feb 2024 | 20.35 | 20.50 | 20.35 | 20.50 | 17.88 | 121 |
01 Feb 2024 | 20.72 | 21.24 | 20.72 | 20.93 | 18.25 | 883 |
31 Jan 2024 | 20.54 | 20.83 | 20.36 | 20.83 | 18.17 | 1,590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |