Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 26.91 | 27.73 | 27.61 | 27.73 | 27.73 | 200 |
03 July 2024 | 26.91 | 27.44 | 26.91 | 27.44 | 27.44 | 479 |
02 July 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
01 July 2024 | 26.73 | 27.11 | 26.73 | 27.01 | 27.01 | 885 |
28 June 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
27 June 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
26 June 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
25 June 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
24 June 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 100 |
21 June 2024 | 26.67 | 26.67 | 26.32 | 26.35 | 26.35 | 139 |
20 June 2024 | 26.47 | 26.67 | 26.47 | 26.67 | 26.67 | 255 |
19 June 2024 | 26.45 | 26.47 | 26.45 | 26.47 | 26.47 | 232 |
18 June 2024 | 26.42 | 26.42 | 26.25 | 26.33 | 26.33 | 2,676 |
17 June 2024 | 26.43 | 26.43 | 26.30 | 26.42 | 26.42 | 443 |
14 June 2024 | 26.60 | 26.62 | 26.60 | 26.62 | 26.62 | 95 |
13 June 2024 | 26.57 | 26.57 | 26.33 | 26.33 | 26.33 | 395 |
12 June 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
11 June 2024 | 27.15 | 27.15 | 26.42 | 26.42 | 26.42 | 408 |
10 June 2024 | 27.20 | 27.51 | 27.17 | 27.28 | 27.28 | 1,084 |
07 June 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
06 June 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
05 June 2024 | 26.69 | 26.69 | 26.61 | 26.61 | 26.61 | 400 |
04 June 2024 | 27.26 | 27.26 | 26.50 | 26.50 | 26.50 | 40 |
03 June 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
31 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
30 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
29 May 2024 | 27.50 | 27.86 | 27.50 | 27.86 | 27.86 | 30 |
28 May 2024 | 27.63 | 27.63 | 27.42 | 27.42 | 27.42 | 194 |
27 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
24 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
23 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 550 |
22 May 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
21 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
20 May 2024 | 28.42 | 28.42 | 28.40 | 28.40 | 28.40 | 77 |
17 May 2024 | 27.60 | 27.69 | 27.60 | 27.69 | 27.69 | 163 |
16 May 2024 | 27.34 | 27.54 | 27.34 | 27.54 | 27.54 | 851 |
15 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
14 May 2024 | 26.53 | 27.23 | 26.53 | 27.23 | 27.23 | 305 |
13 May 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 155 |
10 May 2024 | 26.40 | 26.76 | 26.40 | 26.76 | 26.76 | 140 |
09 May 2024 | 26.33 | 26.58 | 26.33 | 26.58 | 26.58 | 250 |
08 May 2024 | 26.66 | 26.66 | 26.33 | 26.33 | 26.33 | 745 |
07 May 2024 | 26.56 | 26.84 | 26.56 | 26.84 | 26.84 | 20 |
06 May 2024 | 26.32 | 26.33 | 26.32 | 26.33 | 26.33 | 45 |
03 May 2024 | 26.03 | 26.32 | 26.03 | 26.32 | 26.32 | 460 |
02 May 2024 | 25.95 | 26.17 | 25.95 | 26.17 | 26.17 | 333 |
30 Apr 2024 | 26.20 | 26.33 | 26.00 | 26.00 | 26.00 | 498 |
29 Apr 2024 | 26.48 | 26.48 | 26.08 | 26.08 | 26.08 | 1,400 |
26 Apr 2024 | 26.50 | 26.78 | 26.50 | 26.51 | 26.51 | 430 |
25 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 900 |
24 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
23 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
22 Apr 2024 | 27.31 | 27.34 | 27.30 | 27.30 | 27.30 | 351 |
19 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
18 Apr 2024 | 27.34 | 27.61 | 27.34 | 27.61 | 27.61 | 83 |
17 Apr 2024 | 26.85 | 27.41 | 26.85 | 27.41 | 27.41 | 606 |
16 Apr 2024 | 27.22 | 27.22 | 26.85 | 26.85 | 26.85 | 137 |
15 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
12 Apr 2024 | 27.77 | 27.82 | 27.77 | 27.82 | 27.82 | 5 |
11 Apr 2024 | 27.88 | 27.88 | 27.80 | 27.80 | 27.80 | 400 |
10 Apr 2024 | 27.82 | 27.98 | 27.82 | 27.98 | 27.98 | 715 |
09 Apr 2024 | 27.35 | 27.79 | 27.35 | 27.68 | 27.68 | 254 |
08 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
05 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
04 Apr 2024 | 27.29 | 27.34 | 27.16 | 27.20 | 27.20 | 1,438 |
03 Apr 2024 | 27.14 | 27.26 | 27.02 | 27.15 | 27.15 | 2,860 |
02 Apr 2024 | 27.10 | 27.36 | 27.07 | 27.07 | 27.07 | 3,196 |
28 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
27 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
26 Mar 2024 | 26.14 | 26.30 | 26.06 | 26.06 | 26.06 | 3,100 |
25 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
22 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
21 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
20 Mar 2024 | 26.13 | 26.25 | 26.13 | 26.25 | 26.25 | 83 |
19 Mar 2024 | 26.05 | 26.05 | 26.01 | 26.02 | 26.02 | 400 |
18 Mar 2024 | 25.61 | 25.88 | 25.61 | 25.62 | 25.62 | 1,529 |
15 Mar 2024 | 25.64 | 25.64 | 25.51 | 25.51 | 25.51 | 178 |
14 Mar 2024 | 25.94 | 26.09 | 25.64 | 25.64 | 25.64 | 88 |
13 Mar 2024 | 25.51 | 25.59 | 25.42 | 25.59 | 25.59 | 720 |
12 Mar 2024 | 25.67 | 25.99 | 25.67 | 25.99 | 25.99 | 838 |
11 Mar 2024 | 25.98 | 25.98 | 25.57 | 25.57 | 25.57 | 594 |
08 Mar 2024 | 26.42 | 26.42 | 26.25 | 26.25 | 26.25 | 72 |
07 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
07 Mar 2024 | 1.096196 Dividend | |||||
06 Mar 2024 | 26.55 | 27.04 | 26.55 | 27.04 | 25.94 | 125 |
05 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 25.58 | - |
04 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 25.63 | 5 |
01 Mar 2024 | 27.00 | 27.00 | 26.76 | 26.84 | 25.76 | 457 |
29 Feb 2024 | 26.34 | 26.49 | 26.34 | 26.41 | 25.34 | 1,050 |
28 Feb 2024 | 26.50 | 26.50 | 26.23 | 26.23 | 25.16 | 140 |
27 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.43 | 24 |
26 Feb 2024 | 26.73 | 26.73 | 26.42 | 26.45 | 25.38 | 371 |
23 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.85 | - |
22 Feb 2024 | 26.83 | 26.92 | 26.83 | 26.92 | 25.82 | 500 |
21 Feb 2024 | 27.06 | 27.06 | 26.83 | 26.83 | 25.74 | 188 |
20 Feb 2024 | 27.70 | 27.70 | 27.07 | 27.07 | 25.97 | 330 |
19 Feb 2024 | 28.09 | 28.09 | 27.78 | 27.78 | 26.66 | 382 |
16 Feb 2024 | 27.56 | 27.97 | 27.56 | 27.97 | 26.84 | 249 |
15 Feb 2024 | 27.43 | 27.56 | 27.35 | 27.56 | 26.44 | 265 |
14 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |