Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 25.53 | 25.58 | 25.51 | 25.56 | 25.56 | 14,163 |
19 June 2024 | 25.55 | 25.57 | 25.42 | 25.50 | 25.50 | 4,646 |
18 June 2024 | 25.08 | 25.50 | 25.08 | 25.50 | 25.50 | 5,853 |
17 June 2024 | 25.91 | 25.91 | 25.08 | 25.10 | 25.10 | 5,764 |
14 June 2024 | 25.71 | 25.92 | 25.69 | 25.80 | 25.80 | 6,927 |
13 June 2024 | 25.52 | 25.77 | 25.30 | 25.75 | 25.75 | 11,647 |
12 June 2024 | 26.06 | 26.17 | 25.50 | 25.65 | 25.65 | 2,717 |
11 June 2024 | 26.04 | 26.32 | 26.04 | 26.11 | 26.11 | 5,765 |
10 June 2024 | 26.53 | 26.67 | 25.98 | 26.16 | 26.16 | 11,430 |
07 June 2024 | 26.60 | 26.85 | 26.46 | 26.85 | 26.85 | 5,566 |
06 June 2024 | 27.21 | 27.21 | 26.53 | 26.53 | 26.53 | 11,201 |
05 June 2024 | 27.20 | 27.25 | 26.89 | 27.00 | 27.00 | 12,548 |
04 June 2024 | 26.83 | 27.27 | 26.83 | 27.08 | 27.08 | 14,017 |
03 June 2024 | 26.58 | 26.97 | 26.30 | 26.91 | 26.91 | 9,623 |
31 May 2024 | 26.05 | 26.44 | 26.00 | 26.22 | 26.22 | 7,991 |
30 May 2024 | 25.66 | 25.91 | 25.66 | 25.91 | 25.91 | 2,688 |
29 May 2024 | 26.06 | 26.15 | 25.60 | 25.83 | 25.83 | 5,551 |
28 May 2024 | 26.68 | 26.68 | 25.89 | 25.89 | 25.89 | 11,592 |
27 May 2024 | 26.68 | 26.80 | 26.55 | 26.69 | 26.69 | 13,118 |
24 May 2024 | 26.50 | 26.54 | 26.42 | 26.50 | 26.50 | 3,425 |
23 May 2024 | 27.50 | 27.59 | 26.59 | 26.61 | 26.61 | 22,781 |
22 May 2024 | 26.27 | 27.31 | 26.23 | 27.31 | 27.31 | 18,307 |
21 May 2024 | 26.30 | 26.30 | 26.11 | 26.27 | 26.27 | 3,544 |
20 May 2024 | 26.45 | 26.45 | 26.30 | 26.30 | 26.30 | 4,738 |
17 May 2024 | 26.64 | 26.80 | 26.28 | 26.30 | 26.30 | 2,024 |
16 May 2024 | 26.53 | 26.64 | 26.40 | 26.62 | 26.62 | 6,003 |
15 May 2024 | 26.33 | 26.65 | 26.19 | 26.55 | 26.55 | 8,068 |
14 May 2024 | 26.31 | 26.41 | 26.14 | 26.14 | 26.14 | 7,389 |
13 May 2024 | 26.01 | 26.50 | 25.81 | 26.25 | 26.25 | 23,578 |
10 May 2024 | 26.19 | 26.19 | 26.01 | 26.09 | 26.09 | 13,298 |
09 May 2024 | 26.01 | 26.28 | 25.88 | 26.08 | 26.08 | 1,430 |
09 May 2024 | 0.42 Dividend | |||||
08 May 2024 | 25.65 | 26.28 | 25.65 | 26.28 | 25.86 | 11,801 |
07 May 2024 | 26.20 | 26.29 | 25.70 | 25.70 | 25.29 | 7,292 |
06 May 2024 | 25.85 | 26.20 | 25.85 | 26.20 | 25.78 | 50,147 |
03 May 2024 | 25.92 | 26.06 | 25.60 | 25.71 | 25.30 | 6,480 |
02 May 2024 | 25.38 | 26.05 | 25.27 | 25.83 | 25.42 | 11,652 |
30 Apr 2024 | 24.05 | 24.17 | 23.95 | 23.99 | 23.61 | 3,894 |
29 Apr 2024 | 23.89 | 24.08 | 23.80 | 23.90 | 23.52 | 11,246 |
26 Apr 2024 | 23.70 | 23.83 | 23.57 | 23.81 | 23.43 | 6,979 |
25 Apr 2024 | 24.41 | 24.56 | 23.68 | 23.68 | 23.31 | 7,654 |
24 Apr 2024 | 24.67 | 24.72 | 24.41 | 24.50 | 24.10 | 1,899 |
23 Apr 2024 | 24.70 | 24.78 | 24.51 | 24.58 | 24.19 | 14,206 |
22 Apr 2024 | 24.39 | 24.80 | 24.39 | 24.66 | 24.26 | 18,141 |
19 Apr 2024 | 23.82 | 24.25 | 23.75 | 24.22 | 23.83 | 6,728 |
18 Apr 2024 | 23.84 | 23.93 | 23.70 | 23.74 | 23.36 | 8,172 |
17 Apr 2024 | 24.32 | 24.32 | 23.78 | 23.89 | 23.50 | 14,381 |
16 Apr 2024 | 24.34 | 24.44 | 24.30 | 24.30 | 23.91 | 5,537 |
15 Apr 2024 | 24.41 | 24.50 | 24.24 | 24.37 | 23.98 | 7,439 |
12 Apr 2024 | 24.73 | 24.74 | 24.50 | 24.50 | 24.11 | 5,892 |
11 Apr 2024 | 24.55 | 24.60 | 24.44 | 24.55 | 24.15 | 3,967 |
10 Apr 2024 | 24.61 | 24.70 | 24.33 | 24.52 | 24.13 | 13,082 |
09 Apr 2024 | 24.50 | 25.16 | 24.50 | 24.64 | 24.24 | 7,197 |
08 Apr 2024 | 24.69 | 24.69 | 24.50 | 24.50 | 24.11 | 11,408 |
05 Apr 2024 | 24.65 | 24.80 | 24.42 | 24.42 | 24.03 | 7,312 |
04 Apr 2024 | 25.11 | 25.17 | 24.64 | 24.64 | 24.24 | 15,729 |
03 Apr 2024 | 25.50 | 25.61 | 25.24 | 25.24 | 24.83 | 10,064 |
02 Apr 2024 | 25.92 | 25.92 | 25.55 | 25.59 | 25.18 | 8,767 |
28 Mar 2024 | 25.55 | 26.00 | 25.55 | 25.80 | 25.39 | 13,763 |
27 Mar 2024 | 25.50 | 25.80 | 25.50 | 25.60 | 25.19 | 6,395 |
26 Mar 2024 | 25.30 | 25.50 | 25.20 | 25.45 | 25.04 | 11,206 |
25 Mar 2024 | 25.50 | 25.50 | 25.10 | 25.30 | 24.90 | 8,698 |
22 Mar 2024 | 25.55 | 25.80 | 25.35 | 25.40 | 24.99 | 8,557 |
21 Mar 2024 | 25.45 | 25.70 | 25.40 | 25.60 | 25.19 | 10,701 |
20 Mar 2024 | 25.45 | 25.50 | 25.25 | 25.35 | 24.94 | 5,930 |
19 Mar 2024 | 25.55 | 25.60 | 25.40 | 25.40 | 24.99 | 3,891 |
18 Mar 2024 | 25.60 | 25.70 | 25.45 | 25.55 | 25.14 | 4,057 |
15 Mar 2024 | 25.80 | 25.90 | 25.60 | 25.65 | 25.24 | 4,530 |
14 Mar 2024 | 25.80 | 26.00 | 25.60 | 25.70 | 25.29 | 5,082 |
13 Mar 2024 | 25.65 | 26.20 | 25.65 | 25.80 | 25.39 | 7,230 |
12 Mar 2024 | 25.95 | 26.00 | 25.45 | 25.60 | 25.19 | 7,873 |
11 Mar 2024 | 24.90 | 25.90 | 24.90 | 25.90 | 25.49 | 9,404 |
08 Mar 2024 | 24.55 | 24.80 | 24.50 | 24.80 | 24.40 | 7,361 |
07 Mar 2024 | 24.90 | 25.10 | 24.50 | 24.50 | 24.11 | 9,558 |
06 Mar 2024 | 24.15 | 25.00 | 24.00 | 24.85 | 24.45 | 7,203 |
05 Mar 2024 | 23.90 | 24.35 | 23.80 | 24.20 | 23.81 | 9,718 |
04 Mar 2024 | 24.55 | 24.55 | 23.60 | 23.75 | 23.37 | 18,019 |
01 Mar 2024 | 24.65 | 24.70 | 24.50 | 24.50 | 24.11 | 7,426 |
29 Feb 2024 | 24.90 | 25.00 | 24.70 | 24.70 | 24.31 | 8,570 |
28 Feb 2024 | 24.75 | 25.10 | 24.75 | 25.00 | 24.60 | 9,725 |
27 Feb 2024 | 25.05 | 25.10 | 24.75 | 24.80 | 24.40 | 13,746 |
26 Feb 2024 | 25.75 | 25.75 | 25.00 | 25.05 | 24.65 | 5,969 |
23 Feb 2024 | 25.45 | 25.95 | 25.45 | 25.70 | 25.29 | 5,621 |
22 Feb 2024 | 25.50 | 25.60 | 25.15 | 25.35 | 24.94 | 8,339 |
21 Feb 2024 | 25.55 | 25.60 | 25.35 | 25.40 | 24.99 | 6,819 |
20 Feb 2024 | 25.80 | 25.85 | 25.50 | 25.50 | 25.09 | 9,675 |
19 Feb 2024 | 25.65 | 25.95 | 25.60 | 25.85 | 25.44 | 6,331 |
16 Feb 2024 | 25.50 | 25.90 | 25.35 | 25.85 | 25.44 | 8,263 |
15 Feb 2024 | 25.25 | 25.55 | 25.20 | 25.50 | 25.09 | 4,288 |
14 Feb 2024 | 25.15 | 25.30 | 25.15 | 25.15 | 24.75 | 4,687 |
13 Feb 2024 | 25.60 | 25.80 | 25.10 | 25.10 | 24.70 | 12,396 |
12 Feb 2024 | 25.60 | 26.00 | 25.45 | 25.60 | 25.19 | 6,235 |
09 Feb 2024 | 25.55 | 25.65 | 25.50 | 25.50 | 25.09 | 4,746 |
08 Feb 2024 | 25.55 | 25.65 | 25.45 | 25.45 | 25.04 | 12,735 |
07 Feb 2024 | 25.55 | 25.60 | 25.40 | 25.55 | 25.14 | 2,596 |
06 Feb 2024 | 24.75 | 25.60 | 24.75 | 25.40 | 24.99 | 10,964 |
05 Feb 2024 | 24.90 | 25.10 | 24.75 | 24.85 | 24.45 | 10,634 |
02 Feb 2024 | 25.00 | 25.25 | 24.80 | 24.85 | 24.45 | 12,593 |
01 Feb 2024 | 25.10 | 25.20 | 24.65 | 24.95 | 24.55 | 7,468 |
31 Jan 2024 | 25.00 | 25.30 | 24.70 | 25.30 | 24.90 | 12,037 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |