Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
13 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
12 Jun 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
11 Jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
10 Jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
07 Jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
06 Jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
05 Jun 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
04 Jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
03 Jun 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
31 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
30 May 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
29 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
28 May 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
24 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
23 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
22 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
21 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
20 May 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
17 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
16 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
15 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
14 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
13 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
10 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
09 May 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
08 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
07 May 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
06 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
03 May 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
02 May 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
01 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
30 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
29 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
26 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
25 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
24 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
23 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
22 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
19 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
18 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
17 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
16 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
15 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
12 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
11 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
10 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
09 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
08 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
05 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
04 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
04 Apr 2024 | 0.13 Dividend | |||||
03 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.64 | - |
02 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.62 | - |
01 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.78 | - |
28 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.86 | - |
27 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.72 | - |
26 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.31 | - |
25 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.34 | - |
22 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.30 | - |
21 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.44 | - |
20 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.25 | - |
19 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.99 | - |
18 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.87 | - |
15 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.80 | - |
14 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.79 | - |
13 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.97 | - |
12 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.85 | - |
11 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.79 | - |
08 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.69 | - |
07 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.69 | - |
06 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.54 | - |
05 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.37 | - |
04 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.33 | - |
01 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.32 | - |
29 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.20 | - |
28 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.09 | - |
27 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.12 | - |
26 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | - |
23 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | - |
22 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.04 | - |
21 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.89 | - |
20 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.78 | - |
16 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.80 | - |
15 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.86 | - |
14 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.50 | - |
13 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.33 | - |
12 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.74 | - |
09 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | - |
08 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.52 | - |
07 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.57 | - |
06 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.57 | - |
05 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.49 | - |
02 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.71 | - |
01 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.75 | - |
31 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.54 | - |
30 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.87 | - |
29 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.76 | - |
26 Jan 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.69 | - |
25 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |