Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
27 Jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
26 Jun 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
25 Jun 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
24 Jun 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
21 Jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
20 Jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
19 Jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
18 Jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
17 Jun 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
14 Jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
13 Jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
12 Jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
11 Jun 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
10 Jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
07 Jun 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
06 Jun 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
05 Jun 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
04 Jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
03 Jun 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
31 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
30 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
29 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
28 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
27 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
24 May 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
23 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
22 May 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
21 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
20 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
17 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
16 May 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
15 May 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
14 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
13 May 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
10 May 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
09 May 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
08 May 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
07 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
06 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
03 May 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
02 May 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
30 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
29 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 70 |
29 Apr 2024 | 0.35 Dividend | |||||
26 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.86 | - |
25 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 28.96 | - |
24 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.81 | - |
23 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.72 | - |
22 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.34 | - |
19 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.89 | - |
18 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.94 | - |
17 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.84 | - |
16 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.56 | - |
15 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.18 | - |
12 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.67 | - |
11 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.03 | - |
10 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.39 | - |
09 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.36 | - |
08 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.25 | - |
05 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.88 | - |
04 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.61 | - |
03 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.95 | - |
02 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.20 | - |
28 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.78 | - |
27 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.38 | - |
26 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.43 | - |
25 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.33 | - |
22 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.28 | - |
21 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.03 | - |
20 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.13 | - |
19 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.59 | - |
18 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.39 | - |
15 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.19 | - |
14 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.54 | - |
13 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.59 | - |
12 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | - |
11 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.29 | - |
08 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.00 | - |
07 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.24 | - |
06 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.15 | - |
05 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.10 | - |
04 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.19 | - |
01 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.64 | - |
29 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.59 | - |
28 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.44 | - |
27 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.44 | - |
26 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.74 | - |
23 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.79 | - |
22 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.89 | - |
21 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.94 | - |
20 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | - |
19 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | - |
16 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | - |
15 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.60 | - |
14 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.10 | - |
13 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.39 | - |
12 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | - |
09 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | - |
08 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |