Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 0.00 | 27.99 | 27.99 | 27.99 | 27.99 | 768 |
02 Jul 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
01 Jul 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
28 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
27 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
26 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
25 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
24 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
21 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
20 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
19 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
18 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
17 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
14 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
13 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
12 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
11 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
10 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
07 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
06 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
05 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
04 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
03 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
31 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
30 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
29 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
28 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
24 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
23 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
22 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
21 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
20 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
17 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
16 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
15 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
14 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
13 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
10 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
09 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
09 May 2024 | 0.42 Dividend | |||||
08 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | - |
07 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | - |
03 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | - |
02 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | - |
01 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | - |
30 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | - |
29 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | - |
26 Apr 2024 | 25.50 | 25.54 | 25.21 | 25.40 | 24.98 | 74,947 |
25 Apr 2024 | 26.25 | 26.42 | 25.30 | 25.55 | 25.13 | 210,844 |
24 Apr 2024 | 26.36 | 26.36 | 26.05 | 26.10 | 25.67 | 866,379 |
23 Apr 2024 | 26.26 | 26.46 | 26.19 | 26.40 | 25.96 | 3,939,514 |
22 Apr 2024 | 26.00 | 26.50 | 25.93 | 26.35 | 25.91 | 57,078 |
19 Apr 2024 | 25.24 | 25.86 | 25.24 | 25.80 | 25.37 | 83,130 |
18 Apr 2024 | 25.36 | 25.46 | 25.24 | 25.30 | 24.88 | 49,953 |
17 Apr 2024 | 25.69 | 25.69 | 25.26 | 25.40 | 24.98 | 81,097 |
16 Apr 2024 | 25.93 | 25.97 | 25.75 | 25.85 | 25.42 | 107,313 |
15 Apr 2024 | 26.06 | 26.17 | 25.75 | 26.10 | 25.67 | 42,398 |
12 Apr 2024 | 26.16 | 26.31 | 25.86 | 26.10 | 25.67 | 96,370 |
11 Apr 2024 | 26.31 | 26.43 | 26.14 | 26.20 | 25.77 | 54,245 |
10 Apr 2024 | 26.82 | 26.82 | 26.16 | 26.30 | 25.87 | 257,878 |
09 Apr 2024 | 26.62 | 27.40 | 26.62 | 26.90 | 26.46 | 82,531 |
08 Apr 2024 | 26.54 | 26.81 | 26.52 | 26.70 | 26.26 | 52,974 |
05 Apr 2024 | 26.70 | 26.70 | 26.36 | 26.45 | 26.01 | 73,742 |
04 Apr 2024 | 27.29 | 27.35 | 27.02 | 27.25 | 26.80 | 50,203 |
03 Apr 2024 | 27.55 | 27.72 | 27.27 | 27.45 | 27.00 | 39,200 |
02 Apr 2024 | 27.55 | 27.72 | 27.41 | 27.65 | 27.19 | 103,421 |
28 Mar 2024 | 27.80 | 28.11 | 27.72 | 27.80 | 27.34 | 48,360 |
27 Mar 2024 | 27.75 | 27.93 | 27.54 | 27.80 | 27.34 | 56,206 |
26 Mar 2024 | 27.46 | 27.61 | 27.31 | 27.60 | 27.14 | 78,167 |
25 Mar 2024 | 27.23 | 27.41 | 27.10 | 27.20 | 26.75 | 61,010 |
22 Mar 2024 | 27.66 | 27.83 | 27.37 | 27.40 | 26.95 | 73,248 |
21 Mar 2024 | 27.75 | 28.02 | 27.64 | 28.00 | 27.54 | 73,279 |
20 Mar 2024 | 27.61 | 27.75 | 27.21 | 27.60 | 27.14 | 79,462 |
19 Mar 2024 | 27.65 | 27.78 | 27.33 | 27.60 | 27.14 | 53,337 |
18 Mar 2024 | 27.98 | 28.01 | 27.61 | 27.80 | 27.34 | 74,123 |
15 Mar 2024 | 28.06 | 28.28 | 27.86 | 28.00 | 27.54 | 42,471 |
14 Mar 2024 | 28.20 | 28.37 | 27.77 | 28.00 | 27.54 | 56,382 |
13 Mar 2024 | 28.02 | 28.68 | 28.02 | 28.40 | 27.93 | 74,120 |
12 Mar 2024 | 28.35 | 28.35 | 27.76 | 27.80 | 27.34 | 140,142 |
11 Mar 2024 | 27.44 | 28.35 | 27.34 | 27.90 | 27.44 | 161,603 |
08 Mar 2024 | 26.89 | 27.30 | 26.79 | 27.00 | 26.55 | 98,738 |
07 Mar 2024 | 27.17 | 27.32 | 26.81 | 27.00 | 26.55 | 45,493 |
06 Mar 2024 | 26.18 | 27.30 | 26.08 | 27.20 | 26.75 | 288,267 |
05 Mar 2024 | 25.90 | 26.42 | 25.69 | 25.90 | 25.47 | 91,720 |
04 Mar 2024 | 26.58 | 26.58 | 25.61 | 26.00 | 25.57 | 137,152 |
01 Mar 2024 | 26.84 | 26.88 | 26.51 | 26.60 | 26.16 | 79,580 |
29 Feb 2024 | 27.04 | 27.18 | 26.68 | 26.80 | 26.36 | 68,308 |
28 Feb 2024 | 26.87 | 27.22 | 26.82 | 27.20 | 26.75 | 63,788 |
27 Feb 2024 | 27.21 | 27.21 | 26.81 | 27.00 | 26.55 | 76,229 |
26 Feb 2024 | 27.60 | 27.63 | 27.08 | 27.20 | 26.75 | 127,853 |
23 Feb 2024 | 27.76 | 28.08 | 27.70 | 28.00 | 27.54 | 63,004 |
22 Feb 2024 | 27.60 | 27.75 | 27.20 | 27.20 | 26.75 | 66,956 |
21 Feb 2024 | 27.59 | 27.64 | 27.35 | 27.60 | 27.14 | 50,724 |
20 Feb 2024 | 27.80 | 28.14 | 27.58 | 27.80 | 27.34 | 107,878 |
19 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.34 | - |
16 Feb 2024 | 27.51 | 27.88 | 27.21 | 27.80 | 27.34 | 5,187,811 |
15 Feb 2024 | 27.32 | 27.80 | 27.25 | 27.40 | 26.95 | 76,888 |
14 Feb 2024 | 27.07 | 27.13 | 26.91 | 27.00 | 26.55 | 79,333 |
13 Feb 2024 | 27.48 | 27.81 | 27.01 | 27.20 | 26.75 | 62,613 |
12 Feb 2024 | 27.56 | 28.02 | 27.53 | 27.60 | 27.14 | 142,652 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |