Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 193 |
27 Jun 2024 | 27.81 | 27.81 | 27.27 | 27.27 | 27.27 | 193 |
26 Jun 2024 | 28.52 | 28.52 | 28.13 | 28.13 | 28.13 | - |
25 Jun 2024 | 28.69 | 28.69 | 28.13 | 28.13 | 28.13 | 195 |
24 Jun 2024 | 28.31 | 28.64 | 28.24 | 28.54 | 28.54 | 10 |
21 Jun 2024 | 28.16 | 28.31 | 28.01 | 28.01 | 28.01 | - |
20 Jun 2024 | 28.31 | 28.38 | 28.01 | 28.32 | 28.32 | 157 |
19 Jun 2024 | 28.37 | 28.37 | 28.23 | 28.23 | 28.23 | - |
18 Jun 2024 | 27.77 | 27.91 | 27.77 | 27.91 | 27.91 | 20 |
17 Jun 2024 | 28.08 | 28.08 | 27.50 | 27.50 | 27.50 | 40 |
14 Jun 2024 | 27.33 | 27.45 | 27.02 | 27.02 | 27.02 | 370 |
13 Jun 2024 | 27.51 | 27.56 | 27.19 | 27.19 | 27.19 | 174 |
12 Jun 2024 | 26.39 | 26.39 | 26.13 | 26.25 | 26.25 | 93 |
11 Jun 2024 | 27.18 | 27.18 | 26.72 | 26.72 | 26.72 | - |
11 Jun 2024 | 3.40609 Dividend | |||||
10 Jun 2024 | 26.71 | 26.98 | 26.52 | 26.52 | 23.11 | 26 |
07 Jun 2024 | 26.53 | 26.82 | 26.53 | 26.61 | 23.19 | - |
06 Jun 2024 | 27.06 | 27.06 | 26.84 | 26.84 | 23.39 | 450 |
05 Jun 2024 | 27.45 | 27.45 | 27.32 | 27.41 | 23.89 | 345 |
04 Jun 2024 | 27.11 | 27.22 | 26.87 | 26.87 | 23.42 | 400 |
03 Jun 2024 | 27.34 | 27.34 | 26.72 | 26.72 | 23.29 | 600 |
31 May 2024 | 26.32 | 26.32 | 25.74 | 25.84 | 22.52 | - |
30 May 2024 | 26.02 | 26.17 | 25.76 | 26.17 | 22.81 | - |
29 May 2024 | 25.54 | 25.89 | 25.49 | 25.65 | 22.36 | 110 |
28 May 2024 | 24.31 | 24.32 | 24.13 | 24.13 | 21.03 | - |
27 May 2024 | 24.22 | 24.41 | 24.22 | 24.28 | 21.16 | 82 |
24 May 2024 | 24.51 | 24.68 | 24.47 | 24.47 | 21.33 | - |
23 May 2024 | 24.92 | 25.01 | 24.58 | 24.58 | 21.42 | 50 |
22 May 2024 | 25.38 | 25.38 | 25.08 | 25.29 | 22.04 | 1,201 |
21 May 2024 | 25.63 | 25.86 | 25.58 | 25.72 | 22.42 | 200 |
20 May 2024 | 26.69 | 26.69 | 26.32 | 26.32 | 22.94 | - |
17 May 2024 | 26.18 | 26.32 | 26.18 | 26.27 | 22.90 | 20 |
16 May 2024 | 25.98 | 26.34 | 25.91 | 26.08 | 22.73 | 44 |
15 May 2024 | 25.76 | 26.43 | 25.62 | 25.84 | 22.52 | 71 |
14 May 2024 | 26.49 | 26.49 | 25.48 | 26.21 | 22.84 | 250 |
13 May 2024 | 26.61 | 26.61 | 26.34 | 26.42 | 23.03 | 18 |
10 May 2024 | 26.36 | 26.57 | 26.20 | 26.20 | 22.84 | - |
09 May 2024 | 26.70 | 26.95 | 26.70 | 26.82 | 23.38 | 40 |
08 May 2024 | 26.48 | 26.59 | 26.29 | 26.29 | 22.91 | - |
07 May 2024 | 26.96 | 26.96 | 26.81 | 26.86 | 23.41 | - |
06 May 2024 | 26.89 | 27.03 | 26.72 | 27.03 | 23.56 | 220 |
03 May 2024 | 27.11 | 27.11 | 26.73 | 26.90 | 23.45 | 2,158 |
02 May 2024 | 26.90 | 27.12 | 26.68 | 27.12 | 23.64 | 100 |
30 Apr 2024 | 25.84 | 25.84 | 25.47 | 25.47 | 22.20 | 1,000 |
29 Apr 2024 | 26.00 | 26.00 | 25.36 | 25.50 | 22.22 | 199 |
26 Apr 2024 | 25.36 | 25.44 | 25.07 | 25.13 | 21.90 | 2 |
25 Apr 2024 | 24.23 | 24.27 | 23.98 | 23.98 | 20.90 | - |
24 Apr 2024 | 23.80 | 24.10 | 23.71 | 23.71 | 20.66 | 40 |
23 Apr 2024 | 23.47 | 23.61 | 23.47 | 23.47 | 20.46 | - |
22 Apr 2024 | 23.85 | 23.94 | 23.80 | 23.88 | 20.81 | 300 |
19 Apr 2024 | 23.97 | 24.04 | 23.72 | 23.88 | 20.81 | 500 |
18 Apr 2024 | 24.62 | 24.81 | 24.32 | 24.32 | 21.20 | 116 |
17 Apr 2024 | 24.36 | 24.58 | 24.18 | 24.18 | 21.07 | 135 |
16 Apr 2024 | 24.57 | 24.57 | 24.33 | 24.44 | 21.30 | - |
15 Apr 2024 | 24.91 | 24.91 | 24.42 | 24.42 | 21.28 | - |
12 Apr 2024 | 25.05 | 25.09 | 24.62 | 24.62 | 21.46 | 200 |
11 Apr 2024 | 24.96 | 24.98 | 24.71 | 24.71 | 21.54 | - |
10 Apr 2024 | 24.83 | 24.86 | 24.53 | 24.58 | 21.42 | - |
09 Apr 2024 | 24.24 | 24.48 | 24.16 | 24.42 | 21.28 | 105 |
08 Apr 2024 | 23.70 | 23.86 | 23.70 | 23.83 | 20.77 | 30 |
05 Apr 2024 | 23.29 | 23.72 | 23.19 | 23.72 | 20.67 | 3 |
04 Apr 2024 | 23.47 | 23.72 | 23.42 | 23.72 | 20.67 | 50 |
03 Apr 2024 | 23.62 | 23.62 | 23.38 | 23.48 | 20.46 | 127 |
02 Apr 2024 | 24.05 | 24.05 | 23.73 | 23.73 | 20.68 | 154 |
28 Mar 2024 | 23.72 | 23.90 | 23.51 | 23.51 | 20.49 | 260 |
27 Mar 2024 | 23.92 | 24.18 | 23.73 | 23.73 | 20.68 | 218 |
26 Mar 2024 | 25.50 | 25.50 | 24.84 | 24.91 | 21.71 | 3,709 |
25 Mar 2024 | 24.79 | 25.12 | 24.71 | 25.12 | 21.89 | 140 |
22 Mar 2024 | 25.21 | 25.35 | 25.11 | 25.12 | 21.89 | 4 |
21 Mar 2024 | 25.32 | 25.43 | 25.19 | 25.19 | 21.96 | 6 |
20 Mar 2024 | 25.23 | 25.44 | 25.08 | 25.17 | 21.93 | 54 |
19 Mar 2024 | 25.39 | 25.48 | 25.01 | 25.07 | 21.85 | 305 |
18 Mar 2024 | 25.70 | 25.70 | 25.23 | 25.40 | 22.14 | 753 |
15 Mar 2024 | 24.51 | 24.86 | 24.43 | 24.43 | 21.30 | 370 |
14 Mar 2024 | 24.70 | 24.79 | 24.39 | 24.39 | 21.26 | 80 |
13 Mar 2024 | 24.43 | 24.43 | 24.18 | 24.18 | 21.07 | 130 |
12 Mar 2024 | 24.38 | 24.54 | 24.20 | 24.50 | 21.35 | 230 |
11 Mar 2024 | 22.83 | 23.00 | 22.73 | 22.99 | 20.04 | 100 |
08 Mar 2024 | 21.88 | 21.91 | 21.65 | 21.75 | 18.96 | 150 |
07 Mar 2024 | 21.92 | 22.25 | 21.92 | 21.92 | 19.10 | 175 |
06 Mar 2024 | 22.48 | 22.87 | 22.48 | 22.51 | 19.62 | 41 |
05 Mar 2024 | 22.33 | 22.51 | 22.15 | 22.27 | 19.41 | 406 |
04 Mar 2024 | 22.74 | 22.74 | 22.16 | 22.34 | 19.48 | 507 |
01 Mar 2024 | 22.91 | 23.26 | 22.91 | 22.99 | 20.03 | 5,249 |
29 Feb 2024 | 22.82 | 22.88 | 22.61 | 22.70 | 19.79 | 49 |
28 Feb 2024 | 22.90 | 23.00 | 22.59 | 22.74 | 19.82 | 941 |
27 Feb 2024 | 23.10 | 23.89 | 23.10 | 23.69 | 20.65 | 1,535 |
26 Feb 2024 | 22.11 | 22.82 | 22.09 | 22.82 | 19.89 | 589 |
23 Feb 2024 | 21.98 | 22.06 | 21.75 | 21.75 | 18.96 | 80 |
22 Feb 2024 | 22.07 | 22.07 | 21.75 | 21.75 | 18.96 | 75 |
21 Feb 2024 | 21.94 | 22.15 | 21.92 | 22.08 | 19.24 | 444 |
20 Feb 2024 | 21.70 | 21.70 | 21.44 | 21.44 | 18.69 | 263 |
19 Feb 2024 | 22.15 | 22.56 | 22.02 | 22.40 | 19.52 | 693 |
16 Feb 2024 | 22.56 | 22.85 | 22.44 | 22.44 | 19.56 | 1,898 |
15 Feb 2024 | 21.73 | 21.91 | 21.72 | 21.80 | 19.00 | 6 |
14 Feb 2024 | 21.73 | 21.99 | 21.69 | 21.69 | 18.90 | 215 |
13 Feb 2024 | 22.57 | 22.65 | 21.93 | 21.93 | 19.11 | 808 |
12 Feb 2024 | 21.88 | 22.57 | 21.88 | 22.42 | 19.54 | 451 |
09 Feb 2024 | 21.79 | 21.84 | 21.62 | 21.63 | 18.85 | 35 |
08 Feb 2024 | 22.04 | 22.08 | 21.80 | 21.81 | 19.01 | 496 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |