Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 22.90 | 23.15 | 22.55 | 22.70 | 22.70 | 2,822 |
25 Jun 2024 | 23.65 | 23.65 | 23.10 | 23.10 | 23.10 | 433 |
24 Jun 2024 | 24.05 | 24.05 | 23.80 | 23.80 | 23.80 | 304 |
21 Jun 2024 | 24.10 | 24.20 | 23.75 | 24.15 | 24.15 | 361 |
20 Jun 2024 | 24.45 | 24.45 | 24.15 | 24.20 | 24.20 | 174 |
19 Jun 2024 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 492 |
18 Jun 2024 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | 2 |
17 Jun 2024 | 23.30 | 23.55 | 23.30 | 23.35 | 23.35 | 144,021 |
14 Jun 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
13 Jun 2024 | 24.00 | 24.00 | 23.85 | 23.90 | 23.90 | 501 |
12 Jun 2024 | 24.60 | 24.60 | 24.35 | 24.45 | 24.45 | 1,156 |
11 Jun 2024 | 24.95 | 24.95 | 24.30 | 24.60 | 24.60 | 511 |
10 Jun 2024 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | 23 |
07 Jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
06 Jun 2024 | 25.10 | 25.55 | 25.10 | 25.55 | 25.55 | 3 |
05 Jun 2024 | 25.35 | 25.50 | 25.35 | 25.35 | 25.35 | 134 |
04 Jun 2024 | 25.90 | 25.90 | 25.35 | 25.35 | 25.35 | 47 |
03 Jun 2024 | 26.75 | 26.75 | 25.75 | 25.75 | 25.75 | 1,621 |
31 May 2024 | 26.00 | 26.00 | 25.60 | 25.65 | 25.65 | 2 |
30 May 2024 | 26.15 | 26.15 | 25.85 | 25.95 | 25.95 | 26 |
29 May 2024 | 25.95 | 26.45 | 25.80 | 25.90 | 25.90 | 48 |
28 May 2024 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | 27 |
24 May 2024 | 26.55 | 26.55 | 26.25 | 26.25 | 26.25 | 7 |
23 May 2024 | 26.30 | 26.45 | 26.10 | 26.40 | 26.40 | 207 |
22 May 2024 | 26.85 | 26.85 | 25.90 | 25.90 | 25.90 | 1,263 |
21 May 2024 | 27.15 | 27.15 | 26.90 | 26.90 | 26.90 | 511 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 27.65 | 27.65 | 27.15 | 27.15 | 27.15 | 5 |
16 May 2024 | 26.90 | 27.35 | 26.85 | 27.35 | 27.35 | 15 |
15 May 2024 | 27.25 | 27.25 | 26.70 | 26.95 | 26.95 | 971 |
14 May 2024 | 25.95 | 27.20 | 25.95 | 27.20 | 27.20 | 675 |
13 May 2024 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | 28 |
10 May 2024 | 25.30 | 26.00 | 25.30 | 25.30 | 25.30 | 144,499 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 25.30 | 25.45 | 24.60 | 25.06 | 25.06 | 11,055 |
07 May 2024 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | 694 |
03 May 2024 | 24.50 | 25.10 | 24.25 | 25.10 | 25.10 | 217 |
02 May 2024 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | 1,022 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 24.50 | 24.55 | 24.00 | 24.15 | 24.15 | 423 |
29 Apr 2024 | 24.25 | 24.25 | 23.95 | 24.10 | 24.10 | 1,962 |
26 Apr 2024 | 23.80 | 24.05 | 23.75 | 23.95 | 23.95 | 905 |
25 Apr 2024 | 23.25 | 23.45 | 23.25 | 23.31 | 23.31 | 5,743 |
24 Apr 2024 | 24.00 | 24.00 | 23.00 | 23.72 | 23.72 | 2,043 |
23 Apr 2024 | 23.70 | 23.90 | 23.70 | 23.80 | 23.80 | 3,681 |
22 Apr 2024 | 23.75 | 23.75 | 23.15 | 23.25 | 23.25 | 2,127 |
19 Apr 2024 | 23.50 | 23.80 | 23.30 | 23.35 | 23.35 | 1,195 |
18 Apr 2024 | 24.85 | 24.85 | 22.85 | 23.40 | 23.40 | 23,234 |
17 Apr 2024 | 25.40 | 25.40 | 25.15 | 25.15 | 25.15 | 955 |
16 Apr 2024 | 25.25 | 25.35 | 25.22 | 25.35 | 25.35 | 71,659 |
15 Apr 2024 | 25.65 | 25.65 | 25.05 | 25.14 | 25.14 | 5,579 |
12 Apr 2024 | 26.50 | 26.90 | 25.45 | 25.45 | 25.45 | 7,953 |
11 Apr 2024 | 25.55 | 25.87 | 25.46 | 25.80 | 25.80 | 4,185 |
10 Apr 2024 | 25.85 | 25.85 | 25.30 | 25.44 | 25.44 | 4,665 |
09 Apr 2024 | 26.00 | 26.48 | 25.65 | 26.03 | 26.03 | 9,229 |
08 Apr 2024 | 25.30 | 25.65 | 25.25 | 25.65 | 25.65 | 2,222 |
05 Apr 2024 | 25.45 | 25.45 | 25.15 | 25.28 | 25.28 | 1,877 |
04 Apr 2024 | 25.70 | 26.10 | 25.50 | 26.09 | 26.09 | 1,768 |
03 Apr 2024 | 25.20 | 25.70 | 25.20 | 25.50 | 25.50 | 4,525 |
03 Apr 2024 | 1 Dividend | |||||
02 Apr 2024 | 27.90 | 27.90 | 25.90 | 26.10 | 25.10 | 3,553 |
28 Mar 2024 | 27.00 | 27.34 | 26.55 | 27.32 | 26.27 | 4,672 |
27 Mar 2024 | 26.90 | 26.93 | 26.60 | 26.70 | 25.68 | 2,068 |
26 Mar 2024 | 26.90 | 26.90 | 26.70 | 26.75 | 25.73 | 3,010 |
25 Mar 2024 | 26.35 | 26.75 | 26.29 | 26.65 | 25.63 | 1,562 |
22 Mar 2024 | 26.10 | 26.50 | 25.65 | 26.45 | 25.44 | 2,236 |
21 Mar 2024 | 26.10 | 26.23 | 25.81 | 26.23 | 25.22 | 357 |
20 Mar 2024 | 25.80 | 25.90 | 25.55 | 25.55 | 24.57 | 472 |
19 Mar 2024 | 25.55 | 25.80 | 25.40 | 25.80 | 24.81 | 1,331 |
18 Mar 2024 | 25.90 | 25.90 | 25.45 | 25.65 | 24.67 | 1,384 |
15 Mar 2024 | 25.70 | 25.70 | 25.30 | 25.50 | 24.52 | 3,223 |
14 Mar 2024 | 25.65 | 25.71 | 25.35 | 25.50 | 24.52 | 3,139 |
13 Mar 2024 | 26.30 | 26.30 | 25.60 | 25.95 | 24.96 | 3,538 |
12 Mar 2024 | 26.50 | 26.50 | 26.05 | 26.05 | 25.05 | 8 |
11 Mar 2024 | 26.45 | 27.05 | 26.15 | 26.28 | 25.28 | 3,561 |
08 Mar 2024 | 27.25 | 27.25 | 26.25 | 26.60 | 25.58 | 1,208 |
07 Mar 2024 | 27.15 | 27.65 | 26.85 | 27.30 | 26.25 | 4,606 |
06 Mar 2024 | 27.90 | 27.90 | 27.00 | 27.20 | 26.16 | 2,996 |
05 Mar 2024 | 27.70 | 27.85 | 27.34 | 27.85 | 26.78 | 3,626 |
04 Mar 2024 | 28.95 | 28.95 | 27.75 | 28.08 | 27.01 | 4,117 |
01 Mar 2024 | 28.90 | 29.05 | 28.80 | 28.95 | 27.84 | 654 |
29 Feb 2024 | 29.15 | 29.15 | 28.65 | 28.72 | 27.62 | 774 |
28 Feb 2024 | 29.20 | 29.20 | 28.55 | 28.73 | 27.63 | 588 |
27 Feb 2024 | 29.00 | 29.29 | 28.60 | 29.05 | 27.94 | 724 |
26 Feb 2024 | 28.80 | 28.80 | 28.40 | 28.46 | 27.37 | 1,587 |
23 Feb 2024 | 28.10 | 28.75 | 27.65 | 28.24 | 27.16 | 4,444 |
22 Feb 2024 | 27.70 | 28.60 | 27.35 | 28.05 | 26.98 | 8,492 |
21 Feb 2024 | 28.05 | 28.10 | 27.50 | 27.77 | 26.71 | 3,295 |
20 Feb 2024 | 28.80 | 28.80 | 27.80 | 28.04 | 26.96 | 3,207 |
19 Feb 2024 | 28.85 | 28.95 | 28.00 | 28.90 | 27.79 | 4,148 |
16 Feb 2024 | 29.15 | 29.20 | 28.70 | 28.90 | 27.79 | 6,508 |
15 Feb 2024 | 29.35 | 29.35 | 28.85 | 28.87 | 27.77 | 8,053 |
14 Feb 2024 | 29.00 | 29.20 | 28.90 | 29.00 | 27.89 | 1,255 |
13 Feb 2024 | 29.35 | 29.35 | 28.75 | 29.15 | 28.04 | 1,175 |
12 Feb 2024 | 29.85 | 29.85 | 29.00 | 29.50 | 28.37 | 2,586 |
09 Feb 2024 | 31.40 | 31.68 | 29.67 | 31.68 | 30.46 | 7,299 |
08 Feb 2024 | 30.35 | 30.75 | 28.90 | 30.45 | 29.29 | 5,643 |
07 Feb 2024 | 32.65 | 32.65 | 31.05 | 31.05 | 29.86 | 2,904 |
06 Feb 2024 | 31.50 | 32.30 | 31.50 | 32.30 | 31.07 | 4,482 |
05 Feb 2024 | 32.40 | 32.40 | 31.35 | 31.45 | 30.25 | 24,044 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |