Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 28.06 | 28.20 | 28.00 | 28.01 | 28.01 | 3,531 |
25 June 2024 | 28.32 | 28.32 | 27.98 | 28.00 | 28.00 | 12,819 |
24 June 2024 | 28.02 | 28.32 | 27.91 | 28.30 | 28.30 | 9,366 |
21 June 2024 | 28.18 | 28.26 | 28.00 | 28.04 | 28.04 | 5,825 |
20 June 2024 | 27.94 | 28.22 | 27.87 | 28.22 | 28.22 | 5,216 |
19 June 2024 | 28.11 | 28.12 | 27.77 | 27.77 | 27.77 | 6,741 |
18 June 2024 | 28.13 | 28.13 | 27.92 | 28.09 | 28.09 | 3,262 |
17 June 2024 | 28.13 | 28.33 | 27.85 | 27.87 | 27.87 | 31,883 |
14 June 2024 | 28.42 | 28.44 | 27.97 | 28.11 | 28.11 | 4,589 |
13 June 2024 | 28.59 | 28.69 | 28.35 | 28.40 | 28.40 | 19,923 |
13 June 2024 | 0.6416 Dividend | |||||
12 June 2024 | 28.70 | 29.52 | 28.65 | 29.52 | 28.88 | 16,564 |
11 June 2024 | 29.43 | 29.43 | 28.73 | 28.73 | 28.10 | 198,755 |
10 June 2024 | 29.23 | 29.44 | 29.20 | 29.44 | 28.81 | 4,648 |
07 June 2024 | 30.10 | 30.17 | 28.90 | 29.45 | 28.81 | 64,699 |
06 June 2024 | 30.68 | 30.85 | 30.30 | 30.36 | 29.71 | 451,956 |
05 June 2024 | 30.78 | 30.86 | 30.47 | 30.58 | 29.92 | 7,802 |
04 June 2024 | 30.42 | 30.59 | 30.33 | 30.57 | 29.91 | 6,652 |
03 June 2024 | 30.29 | 30.43 | 30.06 | 30.41 | 29.75 | 25,159 |
31 May 2024 | 29.73 | 30.05 | 29.64 | 30.05 | 29.40 | 6,912 |
30 May 2024 | 29.33 | 29.75 | 29.33 | 29.74 | 29.09 | 1,958 |
29 May 2024 | 29.68 | 29.73 | 29.22 | 29.26 | 28.62 | 26,673 |
28 May 2024 | 29.66 | 30.00 | 29.64 | 29.84 | 29.20 | 8,568 |
27 May 2024 | 29.50 | 29.66 | 29.48 | 29.64 | 29.00 | 9,247 |
24 May 2024 | 29.42 | 29.62 | 29.42 | 29.51 | 28.87 | 10,341 |
23 May 2024 | 30.06 | 30.19 | 29.67 | 29.68 | 29.04 | 10,763 |
22 May 2024 | 29.76 | 30.32 | 29.69 | 30.28 | 29.63 | 5,602 |
21 May 2024 | 30.00 | 30.03 | 29.82 | 29.90 | 29.25 | 16,155 |
20 May 2024 | 30.30 | 30.32 | 30.02 | 30.10 | 29.45 | 2,147 |
17 May 2024 | 30.32 | 30.36 | 30.17 | 30.23 | 29.57 | 20,398 |
16 May 2024 | 30.54 | 30.64 | 30.34 | 30.45 | 29.79 | 4,843 |
15 May 2024 | 29.56 | 30.48 | 29.56 | 30.44 | 29.78 | 45,745 |
14 May 2024 | 29.32 | 29.48 | 29.30 | 29.43 | 28.80 | 92,914 |
13 May 2024 | 29.33 | 29.42 | 29.25 | 29.27 | 28.63 | 3,183 |
10 May 2024 | 29.47 | 29.51 | 29.25 | 29.26 | 28.63 | 20,506 |
09 May 2024 | 29.19 | 29.44 | 29.19 | 29.34 | 28.71 | 10,759 |
08 May 2024 | 29.50 | 29.57 | 29.06 | 29.23 | 28.59 | 623,948 |
07 May 2024 | 29.23 | 29.55 | 29.17 | 29.50 | 28.85 | 128,673 |
06 May 2024 | 29.03 | 29.26 | 29.03 | 29.12 | 28.49 | 7,694 |
03 May 2024 | 28.86 | 29.23 | 28.67 | 29.11 | 28.48 | 146,903 |
02 May 2024 | 28.43 | 28.77 | 28.39 | 28.75 | 28.13 | 14,944 |
30 Apr 2024 | 28.41 | 28.64 | 28.31 | 28.33 | 27.71 | 20,384 |
29 Apr 2024 | 27.99 | 28.28 | 27.95 | 28.23 | 27.61 | 12,888 |
26 Apr 2024 | 27.67 | 28.00 | 27.57 | 27.89 | 27.28 | 22,601 |
25 Apr 2024 | 27.58 | 27.78 | 27.24 | 27.41 | 26.81 | 7,843 |
24 Apr 2024 | 28.07 | 28.07 | 27.58 | 27.65 | 27.05 | 5,064 |
23 Apr 2024 | 27.98 | 28.16 | 27.95 | 28.12 | 27.51 | 22,654 |
22 Apr 2024 | 27.80 | 27.98 | 27.80 | 27.85 | 27.24 | 27,048 |
19 Apr 2024 | 27.25 | 27.61 | 27.25 | 27.59 | 27.00 | 17,014 |
18 Apr 2024 | 27.08 | 27.40 | 27.08 | 27.38 | 26.79 | 8,523 |
17 Apr 2024 | 27.15 | 27.25 | 27.00 | 27.03 | 26.44 | 32,536 |
16 Apr 2024 | 27.13 | 27.20 | 26.98 | 27.04 | 26.45 | 16,014 |
15 Apr 2024 | 27.47 | 27.68 | 27.39 | 27.42 | 26.82 | 45,386 |
12 Apr 2024 | 27.72 | 27.77 | 27.41 | 27.47 | 26.87 | 14,406 |
11 Apr 2024 | 27.28 | 27.58 | 27.11 | 27.33 | 26.74 | 55,368 |
10 Apr 2024 | 27.93 | 28.10 | 27.22 | 27.41 | 26.81 | 44,418 |
09 Apr 2024 | 27.89 | 28.01 | 27.75 | 27.83 | 27.22 | 12,003 |
08 Apr 2024 | 27.65 | 28.01 | 27.58 | 28.00 | 27.39 | 20,208 |
05 Apr 2024 | 27.74 | 27.82 | 27.50 | 27.69 | 27.09 | 12,103 |
04 Apr 2024 | 27.94 | 28.11 | 27.92 | 28.02 | 27.41 | 440,559 |
03 Apr 2024 | 28.07 | 28.09 | 27.80 | 27.93 | 27.32 | 12,994 |
02 Apr 2024 | 28.58 | 28.58 | 28.00 | 28.05 | 27.44 | 21,406 |
28 Mar 2024 | 28.56 | 28.67 | 28.36 | 28.63 | 28.00 | 21,709 |
27 Mar 2024 | 28.22 | 28.50 | 28.08 | 28.45 | 27.84 | 10,121 |
26 Mar 2024 | 28.16 | 28.33 | 28.08 | 28.31 | 27.69 | 5,076 |
25 Mar 2024 | 28.02 | 28.20 | 28.00 | 28.18 | 27.57 | 14,440 |
22 Mar 2024 | 27.82 | 28.16 | 27.82 | 28.08 | 27.47 | 5,773 |
21 Mar 2024 | 27.70 | 27.96 | 27.68 | 27.78 | 27.18 | 13,614 |
20 Mar 2024 | 26.90 | 27.25 | 26.90 | 27.24 | 26.64 | 9,760 |
19 Mar 2024 | 26.78 | 27.12 | 26.74 | 27.13 | 26.54 | 7,189 |
18 Mar 2024 | 26.74 | 27.01 | 26.74 | 26.88 | 26.30 | 8,973 |
15 Mar 2024 | 27.12 | 27.18 | 26.69 | 26.69 | 26.11 | 12,337 |
14 Mar 2024 | 27.61 | 27.80 | 27.36 | 27.40 | 26.80 | 2,791 |
14 Mar 2024 | 0.0039 Dividend | |||||
13 Mar 2024 | 27.44 | 27.60 | 27.36 | 27.50 | 26.89 | 4,208 |
12 Mar 2024 | 27.75 | 28.00 | 27.48 | 27.48 | 26.88 | 8,105 |
11 Mar 2024 | 27.57 | 27.82 | 27.52 | 27.82 | 27.21 | 12,624 |
08 Mar 2024 | 27.08 | 27.68 | 26.96 | 27.54 | 26.94 | 15,035 |
07 Mar 2024 | 26.48 | 27.21 | 26.39 | 26.98 | 26.39 | 40,961 |
06 Mar 2024 | 26.55 | 26.88 | 26.50 | 26.52 | 25.94 | 2,411 |
05 Mar 2024 | 26.46 | 26.61 | 26.39 | 26.49 | 25.91 | 19,234 |
04 Mar 2024 | 26.91 | 26.92 | 26.35 | 26.56 | 25.97 | 14,049 |
01 Mar 2024 | 26.55 | 26.80 | 26.43 | 26.80 | 26.21 | 40,968 |
29 Feb 2024 | 26.64 | 26.74 | 26.42 | 26.42 | 25.85 | 80,304 |
28 Feb 2024 | 26.89 | 26.89 | 26.16 | 26.39 | 25.81 | 15,687 |
27 Feb 2024 | 26.77 | 27.09 | 26.77 | 26.93 | 26.35 | 4,866 |
26 Feb 2024 | 27.07 | 27.07 | 26.81 | 26.81 | 26.22 | 10,602 |
23 Feb 2024 | 27.22 | 27.22 | 26.90 | 27.10 | 26.51 | 9,134 |
22 Feb 2024 | 27.15 | 27.30 | 26.94 | 27.16 | 26.56 | 6,728 |
21 Feb 2024 | 27.05 | 27.28 | 26.94 | 26.94 | 26.36 | 26,957 |
20 Feb 2024 | 27.13 | 27.18 | 27.01 | 27.12 | 26.53 | 6,581 |
19 Feb 2024 | 27.26 | 27.42 | 27.09 | 27.25 | 26.66 | 7,709 |
16 Feb 2024 | 27.28 | 27.44 | 27.12 | 27.23 | 26.63 | 4,658 |
15 Feb 2024 | 26.94 | 27.44 | 26.81 | 27.31 | 26.71 | 13,338 |
14 Feb 2024 | 26.83 | 26.97 | 26.75 | 26.82 | 26.23 | 9,878 |
13 Feb 2024 | 27.55 | 27.56 | 26.82 | 26.84 | 26.26 | 7,424 |
12 Feb 2024 | 27.31 | 27.63 | 27.31 | 27.57 | 26.97 | 13,284 |
09 Feb 2024 | 27.55 | 27.55 | 27.01 | 27.10 | 26.51 | 112,893 |
08 Feb 2024 | 27.57 | 27.68 | 27.43 | 27.43 | 26.83 | 21,047 |
07 Feb 2024 | 27.69 | 27.76 | 27.50 | 27.49 | 26.89 | 28,317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |