Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 27.38 | 27.39 | 27.27 | 27.33 | 27.33 | 134,049 |
24 June 2024 | 27.34 | 27.39 | 27.32 | 27.32 | 27.32 | 12,356 |
21 June 2024 | 27.30 | 27.37 | 27.22 | 27.28 | 27.28 | 32,207 |
20 June 2024 | 27.35 | 27.35 | 27.18 | 27.19 | 27.19 | 49,039 |
18 June 2024 | 27.28 | 27.43 | 27.28 | 27.33 | 27.33 | 31,717 |
17 June 2024 | 27.29 | 27.34 | 27.17 | 27.20 | 27.20 | 41,570 |
14 June 2024 | 27.35 | 27.35 | 27.24 | 27.29 | 27.29 | 19,170 |
13 June 2024 | 27.34 | 27.39 | 27.18 | 27.27 | 27.27 | 29,841 |
12 June 2024 | 27.36 | 27.40 | 27.18 | 27.25 | 27.25 | 34,782 |
11 June 2024 | 27.21 | 27.24 | 27.16 | 27.17 | 27.17 | 31,375 |
10 June 2024 | 27.29 | 27.31 | 27.13 | 27.21 | 27.21 | 33,484 |
07 June 2024 | 27.29 | 27.36 | 27.23 | 27.25 | 27.25 | 33,739 |
06 June 2024 | 27.32 | 27.40 | 27.27 | 27.38 | 27.38 | 19,165 |
05 June 2024 | 27.42 | 27.44 | 27.30 | 27.31 | 27.31 | 41,644 |
04 June 2024 | 27.32 | 27.39 | 27.28 | 27.37 | 27.37 | 94,603 |
03 June 2024 | 27.25 | 27.29 | 27.17 | 27.28 | 27.28 | 51,127 |
31 May 2024 | 27.08 | 27.26 | 27.00 | 27.23 | 27.23 | 113,576 |
30 May 2024 | 26.82 | 27.05 | 26.80 | 26.96 | 26.96 | 42,360 |
29 May 2024 | 26.94 | 26.94 | 26.71 | 26.80 | 26.80 | 37,531 |
28 May 2024 | 27.15 | 27.15 | 26.98 | 26.99 | 26.99 | 26,312 |
24 May 2024 | 27.02 | 27.09 | 26.89 | 27.06 | 27.06 | 15,504 |
23 May 2024 | 27.16 | 27.16 | 26.87 | 26.94 | 26.94 | 93,031 |
22 May 2024 | 26.98 | 27.14 | 26.96 | 27.14 | 27.14 | 43,301 |
21 May 2024 | 27.04 | 27.16 | 26.89 | 26.90 | 26.90 | 33,278 |
20 May 2024 | 27.01 | 27.09 | 26.99 | 27.02 | 27.02 | 24,331 |
17 May 2024 | 27.04 | 27.07 | 26.96 | 27.01 | 27.01 | 35,158 |
16 May 2024 | 27.16 | 27.16 | 26.96 | 27.05 | 27.05 | 138,546 |
15 May 2024 | 27.07 | 27.19 | 27.00 | 27.14 | 27.14 | 31,307 |
14 May 2024 | 26.99 | 27.08 | 26.80 | 26.93 | 26.93 | 41,486 |
13 May 2024 | 26.96 | 27.02 | 26.87 | 26.94 | 26.94 | 30,564 |
10 May 2024 | 26.84 | 26.92 | 26.76 | 26.87 | 26.87 | 23,035 |
09 May 2024 | 26.73 | 26.84 | 26.66 | 26.78 | 26.78 | 32,893 |
08 May 2024 | 27.08 | 27.08 | 26.75 | 26.79 | 26.79 | 42,131 |
07 May 2024 | 27.20 | 27.20 | 27.00 | 27.08 | 27.08 | 41,942 |
06 May 2024 | 27.17 | 27.20 | 27.10 | 27.17 | 27.17 | 35,374 |
03 May 2024 | 26.99 | 27.18 | 26.99 | 27.12 | 27.12 | 29,093 |
02 May 2024 | 26.80 | 26.96 | 26.75 | 26.92 | 26.92 | 25,739 |
01 May 2024 | 26.77 | 26.92 | 26.66 | 26.79 | 26.79 | 42,813 |
30 Apr 2024 | 26.87 | 26.88 | 26.66 | 26.68 | 26.68 | 46,830 |
29 Apr 2024 | 26.88 | 27.01 | 26.84 | 26.89 | 26.89 | 33,513 |
26 Apr 2024 | 26.72 | 26.94 | 26.62 | 26.82 | 26.82 | 66,630 |
25 Apr 2024 | 26.63 | 26.75 | 26.44 | 26.69 | 26.69 | 31,978 |
24 Apr 2024 | 26.69 | 26.80 | 26.55 | 26.78 | 26.78 | 26,202 |
23 Apr 2024 | 26.72 | 26.85 | 26.63 | 26.69 | 26.69 | 56,743 |
22 Apr 2024 | 26.42 | 26.70 | 26.42 | 26.67 | 26.67 | 46,155 |
19 Apr 2024 | 26.37 | 26.47 | 26.32 | 26.42 | 26.42 | 55,069 |
18 Apr 2024 | 26.29 | 26.36 | 26.24 | 26.32 | 26.32 | 118,221 |
17 Apr 2024 | 26.37 | 26.41 | 26.21 | 26.21 | 26.21 | 80,249 |
16 Apr 2024 | 26.10 | 26.28 | 26.09 | 26.22 | 26.22 | 60,448 |
15 Apr 2024 | 26.34 | 26.35 | 26.03 | 26.10 | 26.10 | 80,924 |
12 Apr 2024 | 26.35 | 26.37 | 26.20 | 26.30 | 26.30 | 34,083 |
11 Apr 2024 | 26.46 | 26.50 | 26.21 | 26.28 | 26.28 | 99,109 |
10 Apr 2024 | 26.69 | 26.70 | 26.29 | 26.42 | 26.42 | 97,290 |
09 Apr 2024 | 26.89 | 26.93 | 26.73 | 26.74 | 26.74 | 57,602 |
08 Apr 2024 | 27.02 | 27.02 | 26.76 | 26.80 | 26.80 | 68,660 |
05 Apr 2024 | 26.98 | 27.06 | 26.90 | 26.94 | 26.94 | 51,319 |
04 Apr 2024 | 27.06 | 27.12 | 26.90 | 26.93 | 26.93 | 49,367 |
03 Apr 2024 | 26.93 | 27.00 | 26.79 | 26.92 | 26.92 | 34,362 |
02 Apr 2024 | 27.00 | 27.04 | 26.86 | 26.97 | 26.97 | 80,252 |
01 Apr 2024 | 26.96 | 27.10 | 26.77 | 27.09 | 27.09 | 79,227 |
28 Mar 2024 | 26.89 | 26.89 | 26.77 | 26.85 | 26.85 | 69,869 |
27 Mar 2024 | 26.77 | 26.77 | 26.65 | 26.76 | 26.76 | 97,284 |
27 Mar 2024 | 0.460938 Dividend | |||||
26 Mar 2024 | 27.16 | 27.21 | 27.04 | 27.04 | 26.58 | 97,881 |
25 Mar 2024 | 27.25 | 27.27 | 27.12 | 27.16 | 26.70 | 227,057 |
22 Mar 2024 | 27.36 | 27.37 | 27.23 | 27.32 | 26.85 | 64,078 |
21 Mar 2024 | 27.36 | 27.40 | 27.24 | 27.24 | 26.78 | 49,147 |
20 Mar 2024 | 27.44 | 27.46 | 27.13 | 27.21 | 26.75 | 216,847 |
19 Mar 2024 | 27.34 | 27.45 | 27.28 | 27.44 | 26.97 | 225,153 |
18 Mar 2024 | 27.01 | 27.36 | 26.94 | 27.34 | 26.87 | 218,603 |
15 Mar 2024 | 27.06 | 27.06 | 26.91 | 26.92 | 26.46 | 92,961 |
14 Mar 2024 | 27.04 | 27.04 | 26.92 | 26.96 | 26.50 | 62,166 |
13 Mar 2024 | 27.12 | 27.15 | 26.99 | 26.99 | 26.53 | 81,648 |
12 Mar 2024 | 27.12 | 27.12 | 26.99 | 27.06 | 26.60 | 44,882 |
11 Mar 2024 | 27.08 | 27.15 | 27.04 | 27.10 | 26.64 | 36,256 |
08 Mar 2024 | 27.21 | 27.26 | 27.06 | 27.08 | 26.62 | 48,065 |
07 Mar 2024 | 27.13 | 27.20 | 27.09 | 27.10 | 26.64 | 60,852 |
06 Mar 2024 | 27.18 | 27.18 | 27.07 | 27.08 | 26.62 | 64,933 |
05 Mar 2024 | 27.08 | 27.14 | 27.02 | 27.10 | 26.64 | 31,863 |
04 Mar 2024 | 27.07 | 27.20 | 27.03 | 27.03 | 26.57 | 38,520 |
01 Mar 2024 | 27.26 | 27.35 | 27.11 | 27.20 | 26.74 | 50,065 |
29 Feb 2024 | 27.40 | 27.41 | 27.14 | 27.23 | 26.77 | 183,739 |
28 Feb 2024 | 27.24 | 27.38 | 27.23 | 27.24 | 26.78 | 29,369 |
27 Feb 2024 | 27.42 | 27.42 | 27.22 | 27.22 | 26.76 | 36,200 |
26 Feb 2024 | 27.54 | 27.54 | 27.28 | 27.33 | 26.86 | 27,450 |
23 Feb 2024 | 27.36 | 27.54 | 27.36 | 27.49 | 27.02 | 42,043 |
22 Feb 2024 | 27.28 | 27.39 | 27.16 | 27.27 | 26.81 | 63,198 |
21 Feb 2024 | 27.28 | 27.37 | 27.14 | 27.14 | 26.68 | 44,673 |
20 Feb 2024 | 27.20 | 27.28 | 27.14 | 27.16 | 26.70 | 26,281 |
16 Feb 2024 | 27.05 | 27.18 | 27.01 | 27.10 | 26.64 | 74,260 |
15 Feb 2024 | 27.13 | 27.23 | 27.06 | 27.17 | 26.71 | 35,217 |
14 Feb 2024 | 27.16 | 27.26 | 26.91 | 27.04 | 26.58 | 35,554 |
13 Feb 2024 | 27.24 | 27.24 | 26.95 | 27.02 | 26.56 | 40,785 |
12 Feb 2024 | 27.32 | 27.46 | 27.24 | 27.41 | 26.94 | 39,352 |
09 Feb 2024 | 27.14 | 27.32 | 27.01 | 27.25 | 26.79 | 100,883 |
08 Feb 2024 | 26.89 | 27.12 | 26.89 | 27.10 | 26.64 | 53,051 |
07 Feb 2024 | 27.05 | 27.10 | 26.88 | 26.97 | 26.51 | 29,898 |
06 Feb 2024 | 27.10 | 27.13 | 26.89 | 26.94 | 26.48 | 36,685 |
05 Feb 2024 | 27.18 | 27.19 | 26.99 | 27.00 | 26.54 | 29,832 |
02 Feb 2024 | 27.18 | 27.30 | 27.08 | 27.21 | 26.75 | 19,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |