Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 28.97 | 29.40 | 28.50 | 28.54 | 28.54 | 20,300 |
27 Jun 2024 | 28.48 | 28.85 | 28.48 | 28.67 | 28.67 | 6,000 |
26 Jun 2024 | 28.01 | 28.27 | 28.01 | 28.27 | 28.27 | 6,100 |
25 Jun 2024 | 27.68 | 28.13 | 27.52 | 28.06 | 28.06 | 10,700 |
25 Jun 2024 | 0.016 Dividend | |||||
24 Jun 2024 | 27.89 | 27.99 | 27.36 | 27.47 | 27.45 | 6,400 |
21 Jun 2024 | 28.71 | 28.71 | 27.76 | 27.96 | 27.94 | 20,700 |
20 Jun 2024 | 28.68 | 28.78 | 27.91 | 28.07 | 28.05 | 19,900 |
18 Jun 2024 | 28.17 | 28.22 | 27.86 | 28.21 | 28.20 | 22,000 |
17 Jun 2024 | 27.47 | 28.20 | 27.28 | 27.90 | 27.88 | 12,800 |
14 Jun 2024 | 27.25 | 27.43 | 27.25 | 27.43 | 27.41 | 12,400 |
13 Jun 2024 | 27.61 | 27.66 | 27.26 | 27.41 | 27.39 | 13,900 |
12 Jun 2024 | 27.49 | 27.70 | 27.32 | 27.64 | 27.62 | 15,800 |
11 Jun 2024 | 26.41 | 26.80 | 26.41 | 26.80 | 26.78 | 9,900 |
10 Jun 2024 | 26.11 | 26.33 | 26.02 | 26.30 | 26.28 | 4,400 |
07 Jun 2024 | 26.05 | 26.41 | 26.05 | 26.21 | 26.19 | 1,800 |
06 Jun 2024 | 26.45 | 26.52 | 26.26 | 26.33 | 26.32 | 8,800 |
05 Jun 2024 | 25.76 | 26.34 | 25.74 | 26.34 | 26.33 | 6,000 |
04 Jun 2024 | 24.98 | 25.33 | 24.93 | 25.18 | 25.17 | 6,900 |
03 Jun 2024 | 25.20 | 25.20 | 24.80 | 25.01 | 25.00 | 1,200 |
31 May 2024 | 25.07 | 25.07 | 24.10 | 24.93 | 24.91 | 25,500 |
30 May 2024 | 25.45 | 25.45 | 24.87 | 24.92 | 24.90 | 9,200 |
29 May 2024 | 26.27 | 26.46 | 26.06 | 26.08 | 26.06 | 7,300 |
28 May 2024 | 26.59 | 26.65 | 26.33 | 26.51 | 26.50 | 16,700 |
24 May 2024 | 25.91 | 26.20 | 25.89 | 26.17 | 26.16 | 4,400 |
23 May 2024 | 26.65 | 26.65 | 25.52 | 25.61 | 25.60 | 31,400 |
22 May 2024 | 26.24 | 26.34 | 25.83 | 26.03 | 26.01 | 8,100 |
21 May 2024 | 26.09 | 26.09 | 25.80 | 26.02 | 26.01 | 11,700 |
20 May 2024 | 26.03 | 26.26 | 26.00 | 26.15 | 26.13 | 31,600 |
17 May 2024 | 26.14 | 26.14 | 25.59 | 26.02 | 26.00 | 55,000 |
16 May 2024 | 26.18 | 26.21 | 25.88 | 25.88 | 25.86 | 15,400 |
15 May 2024 | 25.46 | 25.98 | 25.37 | 25.95 | 25.93 | 13,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |