Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 27.80 | 27.95 | 27.75 | 27.95 | 27.95 | 13,273 |
25 June 2024 | 27.80 | 28.00 | 27.75 | 27.80 | 27.80 | 12,000 |
24 June 2024 | 27.85 | 27.90 | 27.80 | 27.80 | 27.80 | 23,000 |
21 June 2024 | 27.75 | 27.90 | 27.75 | 27.85 | 27.85 | 24,000 |
20 June 2024 | 27.70 | 27.80 | 27.70 | 27.75 | 27.75 | 34,000 |
19 June 2024 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | 49,000 |
18 June 2024 | 27.75 | 27.85 | 27.70 | 27.75 | 27.75 | 49,000 |
17 June 2024 | 27.85 | 27.95 | 27.75 | 27.75 | 27.75 | 61,000 |
14 June 2024 | 27.80 | 27.95 | 27.80 | 27.85 | 27.85 | 13,000 |
13 June 2024 | 27.95 | 27.95 | 27.90 | 27.90 | 27.90 | 26,000 |
12 June 2024 | 27.95 | 28.00 | 27.90 | 27.95 | 27.95 | 15,000 |
11 June 2024 | 28.15 | 28.15 | 27.70 | 28.05 | 28.05 | 58,000 |
07 June 2024 | 27.95 | 28.00 | 27.85 | 27.95 | 27.95 | 27,000 |
06 June 2024 | 28.05 | 28.05 | 27.90 | 27.90 | 27.90 | 36,000 |
05 June 2024 | 28.15 | 28.15 | 27.95 | 27.95 | 27.95 | 26,000 |
04 June 2024 | 28.25 | 28.30 | 28.00 | 28.10 | 28.10 | 90,000 |
03 June 2024 | 28.00 | 28.00 | 27.95 | 27.95 | 27.95 | 29,000 |
31 May 2024 | 28.05 | 28.10 | 27.95 | 28.00 | 28.00 | 34,000 |
30 May 2024 | 27.95 | 28.10 | 27.95 | 28.05 | 28.05 | 25,000 |
29 May 2024 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 42,000 |
28 May 2024 | 28.00 | 28.05 | 28.00 | 28.00 | 28.00 | 70,000 |
27 May 2024 | 27.80 | 28.00 | 27.75 | 28.00 | 28.00 | 101,000 |
24 May 2024 | 27.80 | 28.00 | 27.75 | 27.90 | 27.90 | 62,000 |
23 May 2024 | 27.80 | 27.95 | 27.70 | 27.95 | 27.95 | 66,000 |
22 May 2024 | 27.80 | 27.90 | 27.80 | 27.85 | 27.85 | 45,000 |
21 May 2024 | 27.80 | 27.90 | 27.80 | 27.80 | 27.80 | 40,000 |
20 May 2024 | 27.85 | 27.85 | 27.75 | 27.85 | 27.85 | 64,000 |
17 May 2024 | 27.90 | 27.95 | 27.75 | 27.85 | 27.85 | 40,000 |
16 May 2024 | 28.05 | 28.05 | 27.90 | 27.95 | 27.95 | 110,000 |
15 May 2024 | 27.90 | 28.10 | 27.70 | 27.95 | 27.95 | 142,000 |
14 May 2024 | 27.90 | 28.00 | 27.90 | 27.95 | 27.95 | 36,000 |
13 May 2024 | 27.90 | 28.00 | 27.80 | 27.95 | 27.95 | 13,000 |
10 May 2024 | 27.95 | 28.00 | 27.80 | 27.90 | 27.90 | 18,000 |
09 May 2024 | 28.05 | 28.10 | 27.90 | 27.95 | 27.95 | 79,000 |
08 May 2024 | 28.15 | 28.20 | 27.95 | 27.95 | 27.95 | 38,000 |
07 May 2024 | 28.30 | 28.30 | 28.10 | 28.15 | 28.15 | 15,000 |
06 May 2024 | 28.05 | 28.25 | 27.95 | 27.95 | 27.95 | 54,000 |
03 May 2024 | 28.00 | 28.10 | 28.00 | 28.05 | 28.05 | 30,000 |
02 May 2024 | 28.05 | 28.10 | 27.85 | 28.00 | 28.00 | 23,000 |
30 Apr 2024 | 27.95 | 28.15 | 27.95 | 28.15 | 28.15 | 39,000 |
29 Apr 2024 | 27.90 | 27.95 | 27.70 | 27.95 | 27.95 | 27,000 |
26 Apr 2024 | 27.65 | 27.90 | 27.35 | 27.90 | 27.90 | 84,000 |
25 Apr 2024 | 28.15 | 28.30 | 28.15 | 28.15 | 28.15 | 68,000 |
24 Apr 2024 | 28.15 | 28.30 | 28.05 | 28.10 | 28.10 | 51,000 |
23 Apr 2024 | 28.15 | 28.20 | 28.00 | 28.05 | 28.05 | 108,000 |
22 Apr 2024 | 28.30 | 28.30 | 28.15 | 28.15 | 28.15 | 68,000 |
19 Apr 2024 | 28.15 | 28.25 | 28.15 | 28.25 | 28.25 | 42,000 |
18 Apr 2024 | 28.45 | 28.50 | 28.30 | 28.30 | 28.30 | 41,000 |
17 Apr 2024 | 28.20 | 28.50 | 28.20 | 28.45 | 28.45 | 45,000 |
16 Apr 2024 | 28.35 | 28.35 | 28.00 | 28.15 | 28.15 | 92,000 |
15 Apr 2024 | 28.50 | 28.50 | 28.35 | 28.45 | 28.45 | 13,000 |
12 Apr 2024 | 28.40 | 28.40 | 28.25 | 28.40 | 28.40 | 53,000 |
11 Apr 2024 | 28.40 | 28.50 | 28.30 | 28.35 | 28.35 | 56,000 |
10 Apr 2024 | 28.40 | 28.55 | 28.40 | 28.45 | 28.45 | 27,000 |
09 Apr 2024 | 28.50 | 28.55 | 28.40 | 28.45 | 28.45 | 47,000 |
08 Apr 2024 | 28.50 | 28.50 | 28.30 | 28.50 | 28.50 | 32,000 |
03 Apr 2024 | 28.50 | 28.55 | 28.35 | 28.40 | 28.40 | 77,000 |
02 Apr 2024 | 28.20 | 28.20 | 28.05 | 28.20 | 28.20 | 44,000 |
01 Apr 2024 | 28.10 | 28.15 | 28.05 | 28.10 | 28.10 | 38,000 |
29 Mar 2024 | 28.20 | 28.20 | 28.15 | 28.15 | 28.15 | 14,000 |
28 Mar 2024 | 28.15 | 28.20 | 28.00 | 28.15 | 28.15 | 87,000 |
28 Mar 2024 | 0.7 Dividend | |||||
27 Mar 2024 | 28.30 | 28.50 | 28.30 | 28.40 | 27.70 | 73,000 |
26 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.80 | - |
25 Mar 2024 | 28.55 | 28.55 | 28.40 | 28.50 | 27.80 | 20,000 |
22 Mar 2024 | 28.35 | 28.60 | 28.35 | 28.45 | 27.75 | 17,000 |
21 Mar 2024 | 28.50 | 28.50 | 28.40 | 28.40 | 27.70 | 14,000 |
20 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.60 | - |
19 Mar 2024 | 28.40 | 28.40 | 28.25 | 28.30 | 27.60 | 43,000 |
18 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.75 | - |
15 Mar 2024 | 28.60 | 28.60 | 28.40 | 28.45 | 27.75 | 71,000 |
14 Mar 2024 | 28.70 | 28.70 | 28.55 | 28.65 | 27.94 | 22,000 |
13 Mar 2024 | 28.90 | 28.90 | 28.70 | 28.70 | 27.99 | 58,000 |
12 Mar 2024 | 29.00 | 29.10 | 28.80 | 28.85 | 28.14 | 95,000 |
11 Mar 2024 | 29.40 | 29.40 | 28.70 | 28.85 | 28.14 | 46,000 |
08 Mar 2024 | 29.45 | 29.45 | 29.25 | 29.40 | 28.68 | 75,000 |
07 Mar 2024 | 29.60 | 29.70 | 29.25 | 29.45 | 28.72 | 129,000 |
06 Mar 2024 | 29.50 | 29.75 | 29.50 | 29.75 | 29.02 | 101,000 |
05 Mar 2024 | 29.50 | 29.65 | 29.40 | 29.60 | 28.87 | 78,000 |
04 Mar 2024 | 29.55 | 29.65 | 29.40 | 29.60 | 28.87 | 189,000 |
01 Mar 2024 | 29.50 | 29.75 | 29.50 | 29.75 | 29.02 | 146,000 |
29 Feb 2024 | 29.30 | 29.65 | 29.20 | 29.40 | 28.68 | 311,000 |
27 Feb 2024 | 29.10 | 29.10 | 28.95 | 29.00 | 28.29 | 50,000 |
26 Feb 2024 | 29.05 | 29.10 | 28.70 | 29.00 | 28.29 | 84,000 |
23 Feb 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 28.09 | 43,000 |
22 Feb 2024 | 29.20 | 29.20 | 28.80 | 28.95 | 28.24 | 34,000 |
21 Feb 2024 | 29.05 | 29.15 | 29.05 | 29.10 | 28.38 | 34,000 |
20 Feb 2024 | 29.20 | 29.30 | 28.90 | 29.00 | 28.29 | 129,000 |
19 Feb 2024 | 28.85 | 29.15 | 28.80 | 29.05 | 28.33 | 91,000 |
16 Feb 2024 | 28.70 | 28.95 | 28.65 | 28.85 | 28.14 | 68,000 |
15 Feb 2024 | 28.80 | 28.80 | 28.55 | 28.80 | 28.09 | 43,000 |
05 Feb 2024 | 29.00 | 29.10 | 28.65 | 28.65 | 27.94 | 67,000 |
02 Feb 2024 | 28.70 | 28.80 | 28.55 | 28.65 | 27.94 | 26,000 |
01 Feb 2024 | 28.80 | 28.85 | 28.65 | 28.80 | 28.09 | 26,000 |
31 Jan 2024 | 28.55 | 28.85 | 28.55 | 28.80 | 28.09 | 18,000 |
30 Jan 2024 | 28.80 | 28.85 | 28.70 | 28.85 | 28.14 | 38,000 |
29 Jan 2024 | 28.95 | 28.95 | 28.85 | 28.85 | 28.14 | 24,000 |
26 Jan 2024 | 28.70 | 28.70 | 28.65 | 28.70 | 27.99 | 13,000 |
25 Jan 2024 | 28.65 | 28.90 | 28.65 | 28.80 | 28.09 | 33,000 |
24 Jan 2024 | 28.60 | 28.80 | 28.55 | 28.65 | 27.94 | 17,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |