Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 28.70 | 28.73 | 27.93 | 28.02 | 28.02 | 28,835 |
21 June 2024 | 28.84 | 28.86 | 28.31 | 28.69 | 28.69 | 21,642 |
20 June 2024 | 28.30 | 28.71 | 28.27 | 28.66 | 28.66 | 84,131 |
19 June 2024 | 28.31 | 28.47 | 28.04 | 28.33 | 28.33 | 40,550 |
18 June 2024 | 28.12 | 28.90 | 27.95 | 28.35 | 28.35 | 22,058 |
17 June 2024 | 27.90 | 28.12 | 27.38 | 28.09 | 28.09 | 16,622 |
14 June 2024 | 27.79 | 28.00 | 27.70 | 27.84 | 27.84 | 12,369 |
13 June 2024 | 27.35 | 28.01 | 27.29 | 27.96 | 27.96 | 28,582 |
12 June 2024 | 27.25 | 27.35 | 26.76 | 27.17 | 27.17 | 14,135 |
11 June 2024 | 26.73 | 27.59 | 26.66 | 27.32 | 27.32 | 17,423 |
07 June 2024 | 27.02 | 27.14 | 26.95 | 27.04 | 27.04 | 22,620 |
06 June 2024 | 27.13 | 27.24 | 26.95 | 27.09 | 27.09 | 12,094 |
05 June 2024 | 26.63 | 27.00 | 26.25 | 26.91 | 26.91 | 14,430 |
04 June 2024 | 26.78 | 26.94 | 26.08 | 26.16 | 26.16 | 11,553 |
03 June 2024 | 26.87 | 26.88 | 26.26 | 26.74 | 26.74 | 10,623 |
31 May 2024 | 26.89 | 27.29 | 26.20 | 26.70 | 26.70 | 28,123 |
30 May 2024 | 26.22 | 26.68 | 26.11 | 26.58 | 26.58 | 14,142 |
29 May 2024 | 26.02 | 26.67 | 26.02 | 26.52 | 26.52 | 49,291 |
28 May 2024 | 26.75 | 26.77 | 26.32 | 26.47 | 26.47 | 14,929 |
27 May 2024 | 26.63 | 26.65 | 26.26 | 26.62 | 26.62 | 9,195 |
24 May 2024 | 26.07 | 26.37 | 26.03 | 26.30 | 26.30 | 12,323 |
23 May 2024 | 26.36 | 26.57 | 25.99 | 26.32 | 26.32 | 15,143 |
22 May 2024 | 26.56 | 27.00 | 26.29 | 26.57 | 26.57 | 43,901 |
21 May 2024 | 25.48 | 26.15 | 25.45 | 26.02 | 26.02 | 26,812 |
20 May 2024 | 25.40 | 25.52 | 25.23 | 25.43 | 25.43 | 17,212 |
17 May 2024 | 25.88 | 26.07 | 25.31 | 25.37 | 25.37 | 531,487 |
16 May 2024 | 26.69 | 26.80 | 26.10 | 26.19 | 26.19 | 36,957 |
15 May 2024 | 26.63 | 26.98 | 26.46 | 26.46 | 26.46 | 60,604 |
14 May 2024 | 26.36 | 26.61 | 26.27 | 26.46 | 26.46 | 106,058 |
13 May 2024 | 26.17 | 27.00 | 26.17 | 26.33 | 26.33 | 25,960 |
10 May 2024 | 26.10 | 26.62 | 25.99 | 26.62 | 26.62 | 52,204 |
09 May 2024 | 25.95 | 26.16 | 25.80 | 26.07 | 26.07 | 9,150 |
08 May 2024 | 26.23 | 26.23 | 25.56 | 25.85 | 25.85 | 12,162 |
07 May 2024 | 25.99 | 26.13 | 25.61 | 26.01 | 26.01 | 19,334 |
06 May 2024 | 25.72 | 26.14 | 25.51 | 26.04 | 26.04 | 30,836 |
03 May 2024 | 25.40 | 25.67 | 25.36 | 25.57 | 25.57 | 25,126 |
02 May 2024 | 25.25 | 25.40 | 25.07 | 25.27 | 25.27 | 38,849 |
01 May 2024 | 25.52 | 25.61 | 25.13 | 25.42 | 25.42 | 9,250 |
30 Apr 2024 | 25.70 | 25.88 | 25.52 | 25.75 | 25.75 | 36,566 |
29 Apr 2024 | 25.72 | 25.86 | 25.51 | 25.71 | 25.71 | 11,276 |
26 Apr 2024 | 25.55 | 25.55 | 25.19 | 25.45 | 25.45 | 17,555 |
24 Apr 2024 | 25.75 | 26.09 | 25.64 | 25.82 | 25.82 | 14,808 |
23 Apr 2024 | 24.32 | 25.74 | 24.31 | 25.70 | 25.70 | 46,701 |
22 Apr 2024 | 25.25 | 25.30 | 24.86 | 25.19 | 25.19 | 21,135 |
19 Apr 2024 | 24.69 | 24.83 | 23.95 | 24.32 | 24.32 | 40,279 |
18 Apr 2024 | 25.42 | 25.92 | 25.14 | 25.31 | 25.31 | 37,956 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 25.80 | 25.98 | 25.49 | 25.64 | 25.64 | 31,258 |
15 Apr 2024 | 26.19 | 26.56 | 26.01 | 26.19 | 26.19 | 20,929 |
12 Apr 2024 | 26.64 | 27.05 | 26.52 | 26.93 | 26.93 | 16,867 |
11 Apr 2024 | 26.36 | 26.75 | 26.33 | 26.72 | 26.72 | 12,084 |
10 Apr 2024 | 26.82 | 26.99 | 26.47 | 26.72 | 26.72 | 19,089 |
09 Apr 2024 | 26.35 | 26.60 | 26.08 | 26.60 | 26.60 | 9,446 |
08 Apr 2024 | 26.16 | 26.46 | 25.88 | 26.21 | 26.21 | 12,192 |
05 Apr 2024 | 25.90 | 26.13 | 25.72 | 25.96 | 25.96 | 78,559 |
04 Apr 2024 | 26.39 | 26.39 | 25.90 | 26.15 | 26.15 | 22,345 |
03 Apr 2024 | 26.79 | 26.80 | 25.76 | 25.90 | 25.90 | 28,866 |
02 Apr 2024 | 27.60 | 27.60 | 27.22 | 27.27 | 27.27 | 12,280 |
28 Mar 2024 | 27.36 | 27.58 | 27.17 | 27.50 | 27.50 | 30,629 |
27 Mar 2024 | 26.89 | 27.32 | 26.89 | 27.17 | 27.17 | 13,920 |
26 Mar 2024 | 26.07 | 27.25 | 26.03 | 27.21 | 27.21 | 23,108 |
25 Mar 2024 | 26.08 | 26.27 | 25.78 | 26.27 | 26.27 | 67,240 |
22 Mar 2024 | 26.37 | 26.65 | 25.91 | 25.92 | 25.92 | 14,002 |
21 Mar 2024 | 26.64 | 27.09 | 26.64 | 26.84 | 26.84 | 26,812 |
20 Mar 2024 | 27.20 | 27.66 | 26.94 | 27.02 | 27.02 | 22,196 |
19 Mar 2024 | 28.28 | 28.28 | 27.02 | 27.24 | 27.24 | 19,711 |
18 Mar 2024 | 27.65 | 28.18 | 27.38 | 28.12 | 28.12 | 31,512 |
15 Mar 2024 | 28.42 | 28.45 | 27.35 | 27.44 | 27.44 | 92,543 |
14 Mar 2024 | 27.88 | 28.68 | 27.61 | 28.67 | 28.67 | 54,399 |
14 Mar 2024 | 0.16 Dividend | |||||
13 Mar 2024 | 28.23 | 28.76 | 28.21 | 28.47 | 28.31 | 43,333 |
12 Mar 2024 | 27.63 | 28.05 | 27.55 | 28.04 | 27.88 | 17,993 |
11 Mar 2024 | 27.29 | 27.77 | 27.29 | 27.60 | 27.44 | 467,853 |
08 Mar 2024 | 26.75 | 27.98 | 26.75 | 27.86 | 27.70 | 38,113 |
07 Mar 2024 | 26.74 | 27.31 | 26.74 | 27.16 | 27.01 | 18,697 |
06 Mar 2024 | 27.01 | 27.14 | 26.52 | 27.04 | 26.89 | 106,592 |
05 Mar 2024 | 26.67 | 27.09 | 26.55 | 26.98 | 26.83 | 180,040 |
04 Mar 2024 | 26.41 | 26.64 | 26.05 | 26.63 | 26.48 | 78,595 |
01 Mar 2024 | 27.67 | 27.67 | 26.30 | 26.38 | 26.23 | 27,047 |
29 Feb 2024 | 27.18 | 27.40 | 26.83 | 27.35 | 27.20 | 21,412 |
28 Feb 2024 | 26.79 | 27.45 | 26.69 | 27.09 | 26.94 | 25,657 |
27 Feb 2024 | 27.03 | 27.48 | 26.84 | 27.44 | 27.29 | 9,834 |
26 Feb 2024 | 27.25 | 27.50 | 26.98 | 27.04 | 26.89 | 13,980 |
23 Feb 2024 | 27.31 | 27.53 | 26.66 | 26.82 | 26.67 | 19,613 |
22 Feb 2024 | 27.22 | 27.53 | 27.05 | 27.29 | 27.14 | 15,401 |
21 Feb 2024 | 27.26 | 28.19 | 27.08 | 27.31 | 27.16 | 60,227 |
20 Feb 2024 | 26.11 | 27.19 | 26.08 | 27.13 | 26.98 | 17,520 |
19 Feb 2024 | 26.00 | 26.34 | 25.86 | 26.03 | 25.88 | 20,767 |
16 Feb 2024 | 26.22 | 26.68 | 26.05 | 26.17 | 26.02 | 39,486 |
15 Feb 2024 | 25.57 | 26.17 | 25.28 | 25.97 | 25.82 | 150,380 |
14 Feb 2024 | 24.62 | 24.75 | 24.39 | 24.73 | 24.59 | 382,072 |
13 Feb 2024 | 25.48 | 25.49 | 23.70 | 24.82 | 24.68 | 265,488 |
12 Feb 2024 | 27.05 | 27.68 | 26.98 | 27.27 | 27.12 | 840,033 |
09 Feb 2024 | 27.06 | 27.37 | 26.99 | 27.20 | 27.05 | 239,655 |
08 Feb 2024 | 26.92 | 27.14 | 26.82 | 27.01 | 26.86 | 531,893 |
07 Feb 2024 | 26.82 | 27.20 | 26.75 | 27.03 | 26.88 | 480,644 |
06 Feb 2024 | 26.24 | 26.52 | 25.84 | 26.50 | 26.35 | 43,817 |
05 Feb 2024 | 26.71 | 26.79 | 26.16 | 26.27 | 26.12 | 92,441 |
02 Feb 2024 | 26.77 | 27.03 | 26.47 | 26.83 | 26.68 | 75,273 |
01 Feb 2024 | 27.29 | 27.41 | 26.63 | 26.70 | 26.55 | 21,838 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |