Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 280 |
27 Jun 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
26 Jun 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
25 Jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
24 Jun 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
21 Jun 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
20 Jun 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
19 Jun 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
18 Jun 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
17 Jun 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
14 Jun 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
13 Jun 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
12 Jun 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
11 Jun 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
10 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
10 Jun 2024 | 0.2575 Dividend | |||||
07 Jun 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.98 | - |
06 Jun 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.17 | - |
05 Jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.61 | - |
04 Jun 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.40 | - |
03 Jun 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.69 | - |
31 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.98 | - |
30 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.49 | - |
29 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.83 | - |
28 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.07 | - |
27 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.02 | - |
24 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.23 | - |
23 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.91 | - |
22 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.07 | - |
21 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.85 | - |
20 May 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.80 | - |
17 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.86 | - |
16 May 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.77 | - |
15 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.57 | - |
14 May 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.64 | - |
13 May 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.69 | - |
10 May 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.51 | - |
09 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | - |
08 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.08 | - |
07 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.72 | - |
06 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | - |
03 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.76 | - |
02 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.75 | - |
30 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.33 | - |
29 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.87 | - |
26 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.14 | - |
25 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.11 | - |
24 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.10 | - |
23 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.30 | - |
22 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.02 | - |
19 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.52 | - |
18 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.41 | - |
17 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.11 | - |
16 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.48 | - |
15 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.70 | - |
12 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.60 | - |
11 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.68 | - |
10 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.99 | - |
09 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.83 | - |
08 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.71 | - |
05 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.84 | - |
04 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.80 | - |
03 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.09 | - |
02 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.28 | - |
28 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.00 | - |
27 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.31 | - |
26 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.61 | - |
25 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.71 | - |
22 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.59 | - |
21 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.49 | - |
20 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.57 | - |
19 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.40 | - |
18 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.16 | - |
15 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.10 | - |
14 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.38 | - |
13 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.36 | - |
12 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.61 | - |
11 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.45 | - |
08 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.18 | - |
07 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.01 | - |
07 Mar 2024 | 0.2575 Dividend | |||||
06 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
05 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.73 | - |
04 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.46 | - |
01 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 23.82 | - |
29 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.60 | - |
28 Feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.79 | - |
27 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
26 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - |
23 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.18 | - |
22 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.26 | - |
21 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 23.82 | - |
20 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.09 | - |
19 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.08 | - |
16 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 23.94 | - |
15 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.68 | - |
14 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.71 | - |
13 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 23.78 | - |
12 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.19 | - |
09 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |