Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 26.77 | 26.99 | 26.59 | 26.81 | 26.81 | 3,283 |
02 Jul 2024 | 26.79 | 26.88 | 26.50 | 26.51 | 26.51 | 11,625 |
01 Jul 2024 | 26.63 | 26.88 | 26.38 | 26.57 | 26.57 | 563 |
28 Jun 2024 | 27.04 | 27.10 | 26.63 | 26.63 | 26.63 | 6 |
27 Jun 2024 | 27.34 | 27.34 | 26.92 | 26.92 | 26.92 | 536 |
26 Jun 2024 | 27.50 | 27.50 | 27.04 | 27.15 | 27.15 | 338 |
25 Jun 2024 | 27.31 | 27.64 | 27.27 | 27.56 | 27.56 | 1,270 |
24 Jun 2024 | 26.88 | 27.63 | 26.75 | 27.63 | 27.63 | 2,134 |
21 Jun 2024 | 26.93 | 26.93 | 26.69 | 26.75 | 26.75 | 345 |
20 Jun 2024 | 26.60 | 27.08 | 26.60 | 26.97 | 26.97 | 3,169 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 26.89 | 26.95 | 26.81 | 26.83 | 26.83 | 1,930 |
17 Jun 2024 | 26.68 | 26.69 | 26.34 | 26.61 | 26.61 | 1,866 |
14 Jun 2024 | 27.04 | 27.04 | 26.67 | 26.67 | 26.67 | 1,573 |
13 Jun 2024 | 27.70 | 27.70 | 27.05 | 27.22 | 27.22 | 2,174 |
12 Jun 2024 | 28.49 | 28.59 | 27.80 | 27.80 | 27.80 | 2,361 |
11 Jun 2024 | 27.81 | 28.36 | 27.81 | 28.30 | 28.30 | 584 |
10 Jun 2024 | 27.69 | 28.31 | 27.66 | 28.12 | 28.12 | 303 |
07 Jun 2024 | 27.68 | 27.75 | 27.53 | 27.65 | 27.65 | 1,003 |
06 Jun 2024 | 27.66 | 27.72 | 27.49 | 27.49 | 27.49 | 2,251 |
05 Jun 2024 | 27.60 | 27.60 | 27.37 | 27.55 | 27.55 | 482 |
04 Jun 2024 | 27.27 | 27.34 | 26.92 | 27.26 | 27.26 | 3,147 |
03 Jun 2024 | 28.54 | 28.65 | 27.57 | 27.69 | 27.69 | 3,955 |
31 May 2024 | 27.86 | 28.31 | 27.86 | 28.30 | 28.30 | 8,479 |
30 May 2024 | 27.53 | 27.95 | 27.41 | 27.84 | 27.84 | 1,695 |
29 May 2024 | 27.38 | 27.57 | 27.20 | 27.20 | 27.20 | 3,662 |
28 May 2024 | 27.35 | 27.45 | 27.16 | 27.45 | 27.45 | 935 |
24 May 2024 | 27.47 | 27.47 | 27.09 | 27.14 | 27.14 | 1,064 |
23 May 2024 | 27.68 | 27.68 | 27.12 | 27.12 | 27.12 | 4,066 |
22 May 2024 | 27.63 | 27.70 | 27.20 | 27.60 | 27.60 | 4,072 |
21 May 2024 | 28.45 | 28.45 | 27.95 | 27.95 | 27.95 | 1,173 |
20 May 2024 | 28.36 | 28.63 | 28.30 | 28.31 | 28.31 | 2,143 |
17 May 2024 | 28.16 | 28.30 | 28.07 | 28.29 | 28.29 | 1,301 |
16 May 2024 | 28.10 | 28.24 | 27.97 | 27.97 | 27.97 | 1,621 |
15 May 2024 | 28.10 | 28.10 | 27.64 | 27.72 | 27.72 | 874 |
15 May 2024 | 0.21 Dividend | |||||
14 May 2024 | 28.10 | 28.14 | 27.86 | 27.89 | 27.68 | 774 |
13 May 2024 | 28.21 | 28.27 | 27.89 | 27.96 | 27.75 | 4,039 |
10 May 2024 | 28.52 | 28.62 | 28.06 | 28.06 | 27.85 | 2,314 |
09 May 2024 | 28.26 | 28.45 | 28.11 | 28.38 | 28.17 | 413 |
08 May 2024 | 27.75 | 28.41 | 27.75 | 28.16 | 27.95 | 643 |
07 May 2024 | 28.60 | 28.60 | 28.24 | 28.24 | 28.03 | 957 |
03 May 2024 | 28.40 | 28.82 | 27.81 | 28.09 | 27.88 | 2,375 |
02 May 2024 | 26.91 | 27.16 | 26.89 | 27.06 | 26.86 | 4,965 |
01 May 2024 | 27.20 | 27.23 | 26.69 | 26.75 | 26.55 | 2,296 |
30 Apr 2024 | 28.37 | 28.37 | 27.93 | 27.97 | 27.76 | 296 |
29 Apr 2024 | 28.13 | 28.41 | 28.13 | 28.31 | 28.10 | 259 |
26 Apr 2024 | 28.30 | 28.30 | 28.14 | 28.20 | 27.99 | 531 |
25 Apr 2024 | 28.54 | 28.57 | 28.20 | 28.40 | 28.19 | 570 |
24 Apr 2024 | 27.90 | 28.50 | 27.90 | 28.50 | 28.29 | 2,506 |
23 Apr 2024 | 27.77 | 28.11 | 27.71 | 28.11 | 27.90 | 547 |
22 Apr 2024 | 27.60 | 28.14 | 27.52 | 28.14 | 27.92 | 2,271 |
19 Apr 2024 | 27.42 | 27.77 | 27.24 | 27.69 | 27.48 | 2,096 |
18 Apr 2024 | 27.39 | 27.41 | 27.25 | 27.40 | 27.19 | 1,532 |
17 Apr 2024 | 27.29 | 27.76 | 27.15 | 27.29 | 27.08 | 3,673 |
16 Apr 2024 | 27.05 | 27.20 | 26.65 | 26.96 | 26.76 | 3,753 |
15 Apr 2024 | 27.80 | 27.80 | 27.25 | 27.25 | 27.05 | 3,462 |
12 Apr 2024 | 28.04 | 28.46 | 27.63 | 27.79 | 27.58 | 3,363 |
11 Apr 2024 | 28.17 | 28.36 | 27.59 | 27.71 | 27.50 | 2,216 |
10 Apr 2024 | 28.00 | 28.05 | 27.65 | 27.96 | 27.75 | 1,194 |
09 Apr 2024 | 28.31 | 28.31 | 27.69 | 27.70 | 27.49 | 3,085 |
08 Apr 2024 | 28.38 | 28.43 | 28.02 | 28.24 | 28.03 | 3,038 |
05 Apr 2024 | 28.09 | 28.43 | 27.95 | 28.03 | 27.82 | 1,576 |
04 Apr 2024 | 28.81 | 28.86 | 28.40 | 28.45 | 28.24 | 2,873 |
03 Apr 2024 | 28.47 | 28.47 | 28.28 | 28.35 | 28.14 | 1,938 |
02 Apr 2024 | 27.97 | 28.03 | 27.78 | 28.03 | 27.82 | 1,866 |
28 Mar 2024 | 27.97 | 28.00 | 27.79 | 27.90 | 27.69 | 2,248 |
27 Mar 2024 | 27.58 | 27.76 | 27.30 | 27.75 | 27.54 | 580 |
26 Mar 2024 | 27.89 | 27.91 | 27.59 | 27.63 | 27.42 | 1,605 |
25 Mar 2024 | 27.74 | 27.92 | 27.45 | 27.80 | 27.59 | 5,235 |
22 Mar 2024 | 27.43 | 27.49 | 27.27 | 27.27 | 27.06 | 3,164 |
21 Mar 2024 | 27.15 | 27.55 | 27.10 | 27.49 | 27.28 | 3,986 |
20 Mar 2024 | 27.12 | 27.20 | 26.85 | 27.19 | 26.99 | 1,640 |
19 Mar 2024 | 26.57 | 27.08 | 26.51 | 27.01 | 26.81 | 3,739 |
18 Mar 2024 | 26.73 | 26.73 | 26.51 | 26.57 | 26.37 | 5,063 |
15 Mar 2024 | 26.60 | 26.73 | 26.56 | 26.60 | 26.40 | 1,193 |
14 Mar 2024 | 26.83 | 26.88 | 26.46 | 26.51 | 26.32 | 2,691 |
13 Mar 2024 | 26.64 | 26.91 | 26.58 | 26.74 | 26.54 | 1,477 |
13 Mar 2024 | 0.21 Dividend | |||||
12 Mar 2024 | 26.52 | 26.69 | 26.47 | 26.47 | 26.06 | 652 |
11 Mar 2024 | 26.27 | 26.42 | 25.88 | 26.33 | 25.92 | 1,034 |
08 Mar 2024 | 26.24 | 26.43 | 26.16 | 26.43 | 26.03 | 2,889 |
07 Mar 2024 | 26.28 | 26.65 | 26.28 | 26.38 | 25.97 | 11,625 |
06 Mar 2024 | 26.85 | 26.92 | 26.26 | 26.31 | 25.90 | 3,566 |
05 Mar 2024 | 26.48 | 26.86 | 26.44 | 26.85 | 26.44 | 12,767 |
04 Mar 2024 | 26.42 | 26.81 | 26.38 | 26.64 | 26.23 | 6,368 |
01 Mar 2024 | 25.87 | 26.19 | 25.86 | 26.00 | 25.60 | 2,950 |
29 Feb 2024 | 25.57 | 25.98 | 25.55 | 25.89 | 25.49 | 4,171 |
28 Feb 2024 | 25.98 | 26.10 | 25.44 | 25.65 | 25.25 | 9,539 |
27 Feb 2024 | 26.15 | 26.16 | 25.87 | 26.12 | 25.72 | 2,888 |
26 Feb 2024 | 26.01 | 26.34 | 25.85 | 25.85 | 25.45 | 2,741 |
23 Feb 2024 | 26.04 | 26.06 | 25.72 | 25.94 | 25.54 | 2,356 |
22 Feb 2024 | 25.76 | 26.25 | 25.73 | 26.22 | 25.82 | 2,736 |
21 Feb 2024 | 25.37 | 26.08 | 25.25 | 26.07 | 25.66 | 5,171 |
20 Feb 2024 | 24.54 | 24.76 | 24.45 | 24.70 | 24.32 | 1,756 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 24.66 | 24.82 | 24.48 | 24.81 | 24.43 | 913 |
15 Feb 2024 | 24.08 | 24.53 | 24.05 | 24.50 | 24.12 | 6,302 |
14 Feb 2024 | 23.93 | 24.19 | 23.73 | 23.82 | 23.45 | 2,322 |
13 Feb 2024 | 24.48 | 24.54 | 24.09 | 24.25 | 23.88 | 4,731 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |