Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 25.90 | 25.95 | 25.50 | 25.55 | 25.55 | 97,042 |
28 June 2024 | 25.85 | 25.90 | 25.40 | 25.55 | 25.55 | 160,044 |
27 June 2024 | 25.35 | 26.05 | 25.30 | 25.65 | 25.65 | 237,590 |
26 June 2024 | 25.55 | 25.75 | 25.05 | 25.15 | 25.15 | 140,142 |
25 June 2024 | 25.95 | 26.05 | 25.30 | 25.50 | 25.50 | 187,395 |
24 June 2024 | 25.70 | 26.25 | 25.50 | 26.10 | 26.10 | 161,294 |
21 June 2024 | 26.20 | 26.20 | 25.70 | 25.75 | 25.75 | 150,871 |
20 June 2024 | 25.80 | 26.20 | 25.65 | 26.15 | 26.15 | 151,666 |
19 June 2024 | 26.10 | 26.30 | 25.80 | 25.95 | 25.95 | 136,880 |
18 June 2024 | 25.95 | 26.35 | 25.80 | 26.10 | 26.10 | 137,362 |
17 June 2024 | 25.80 | 26.05 | 25.65 | 25.90 | 25.90 | 131,102 |
14 June 2024 | 26.50 | 26.50 | 25.55 | 25.80 | 25.80 | 256,781 |
13 June 2024 | 27.35 | 27.35 | 26.50 | 26.50 | 26.50 | 171,015 |
12 June 2024 | 27.05 | 27.60 | 26.90 | 27.25 | 27.25 | 135,665 |
11 June 2024 | 27.60 | 27.80 | 26.90 | 26.95 | 26.95 | 145,959 |
10 June 2024 | 27.25 | 27.75 | 27.15 | 27.60 | 27.60 | 104,359 |
07 June 2024 | 27.55 | 27.85 | 27.35 | 27.50 | 27.50 | 99,014 |
06 June 2024 | 27.10 | 27.55 | 27.10 | 27.45 | 27.45 | 243,945 |
05 June 2024 | 27.05 | 27.25 | 26.75 | 27.10 | 27.10 | 128,283 |
04 June 2024 | 27.20 | 27.45 | 26.90 | 27.20 | 27.20 | 182,469 |
03 June 2024 | 27.60 | 27.90 | 27.35 | 27.40 | 27.40 | 106,873 |
31 May 2024 | 27.50 | 27.85 | 27.40 | 27.55 | 27.55 | 174,374 |
30 May 2024 | 27.10 | 27.65 | 27.10 | 27.55 | 27.55 | 107,138 |
29 May 2024 | 27.50 | 27.70 | 27.30 | 27.30 | 27.30 | 110,408 |
28 May 2024 | 27.80 | 28.25 | 27.70 | 27.70 | 27.70 | 163,256 |
27 May 2024 | 27.75 | 27.90 | 27.50 | 27.80 | 27.80 | 132,521 |
24 May 2024 | 27.90 | 28.10 | 27.50 | 27.50 | 27.50 | 161,706 |
24 May 2024 | 0.9 Dividend | |||||
23 May 2024 | 28.50 | 28.80 | 28.25 | 28.55 | 27.65 | 266,718 |
22 May 2024 | 28.40 | 28.60 | 28.10 | 28.20 | 27.31 | 263,005 |
21 May 2024 | 29.10 | 29.30 | 28.35 | 28.40 | 27.50 | 175,968 |
17 May 2024 | 29.25 | 29.40 | 28.80 | 29.05 | 28.13 | 107,121 |
16 May 2024 | 29.00 | 29.60 | 29.00 | 29.25 | 28.33 | 92,642 |
15 May 2024 | 29.70 | 29.70 | 29.30 | 29.50 | 28.57 | 100,652 |
14 May 2024 | 28.85 | 29.60 | 28.80 | 29.60 | 28.67 | 177,048 |
13 May 2024 | 29.30 | 29.40 | 28.60 | 28.95 | 28.04 | 131,775 |
10 May 2024 | 28.80 | 29.25 | 28.80 | 29.25 | 28.33 | 116,726 |
08 May 2024 | 28.35 | 28.75 | 28.15 | 28.75 | 27.84 | 145,357 |
07 May 2024 | 28.25 | 28.45 | 28.05 | 28.35 | 27.46 | 50,625 |
06 May 2024 | 28.10 | 28.40 | 28.00 | 28.10 | 27.21 | 75,214 |
03 May 2024 | 28.00 | 28.45 | 27.70 | 28.05 | 27.17 | 107,080 |
02 May 2024 | 27.50 | 28.00 | 27.50 | 28.00 | 27.12 | 127,945 |
30 Apr 2024 | 27.95 | 27.95 | 27.30 | 27.30 | 26.44 | 92,113 |
29 Apr 2024 | 27.50 | 27.85 | 27.30 | 27.80 | 26.92 | 100,194 |
26 Apr 2024 | 27.35 | 27.65 | 27.30 | 27.45 | 26.58 | 105,340 |
25 Apr 2024 | 27.50 | 27.90 | 27.20 | 27.30 | 26.44 | 112,057 |
24 Apr 2024 | 27.35 | 27.80 | 27.20 | 27.40 | 26.54 | 117,778 |
23 Apr 2024 | 27.40 | 27.45 | 26.70 | 27.35 | 26.49 | 496,398 |
22 Apr 2024 | 27.50 | 27.55 | 26.70 | 27.35 | 26.49 | 453,813 |
19 Apr 2024 | 27.50 | 27.60 | 27.25 | 27.40 | 26.54 | 260,027 |
18 Apr 2024 | 27.75 | 27.95 | 27.60 | 27.85 | 26.97 | 96,267 |
17 Apr 2024 | 27.75 | 28.00 | 27.55 | 27.70 | 26.83 | 85,129 |
16 Apr 2024 | 27.65 | 27.80 | 27.40 | 27.55 | 26.68 | 170,346 |
15 Apr 2024 | 27.95 | 28.25 | 27.85 | 27.90 | 27.02 | 102,681 |
12 Apr 2024 | 28.15 | 28.40 | 27.65 | 27.65 | 26.78 | 179,337 |
11 Apr 2024 | 28.25 | 28.30 | 27.85 | 28.15 | 27.26 | 199,238 |
10 Apr 2024 | 28.80 | 28.85 | 28.25 | 28.40 | 27.50 | 130,059 |
09 Apr 2024 | 28.35 | 29.00 | 28.35 | 28.55 | 27.65 | 114,914 |
08 Apr 2024 | 28.85 | 28.90 | 28.25 | 28.60 | 27.70 | 136,093 |
05 Apr 2024 | 28.90 | 29.00 | 28.65 | 28.80 | 27.89 | 134,277 |
04 Apr 2024 | 29.50 | 29.50 | 28.70 | 29.25 | 28.33 | 214,165 |
03 Apr 2024 | 28.90 | 29.15 | 28.55 | 29.15 | 28.23 | 157,083 |
02 Apr 2024 | 28.80 | 29.05 | 28.55 | 28.80 | 27.89 | 144,790 |
28 Mar 2024 | 29.02 | 29.10 | 28.64 | 28.72 | 27.81 | 129,539 |
27 Mar 2024 | 28.80 | 28.96 | 28.50 | 28.90 | 27.99 | 215,084 |
26 Mar 2024 | 28.02 | 28.58 | 28.02 | 28.50 | 27.60 | 389,124 |
25 Mar 2024 | 27.88 | 27.92 | 27.48 | 27.90 | 27.02 | 227,416 |
22 Mar 2024 | 28.38 | 28.58 | 27.96 | 28.00 | 27.12 | 174,320 |
21 Mar 2024 | 28.80 | 28.80 | 28.38 | 28.60 | 27.70 | 190,177 |
20 Mar 2024 | 28.02 | 28.44 | 28.02 | 28.34 | 27.45 | 133,367 |
19 Mar 2024 | 28.30 | 28.42 | 27.92 | 28.28 | 27.39 | 196,001 |
18 Mar 2024 | 28.24 | 28.90 | 28.24 | 28.50 | 27.60 | 262,382 |
15 Mar 2024 | 28.62 | 28.84 | 27.92 | 28.02 | 27.14 | 554,096 |
14 Mar 2024 | 28.70 | 29.44 | 28.64 | 28.84 | 27.93 | 262,857 |
13 Mar 2024 | 28.10 | 28.50 | 27.44 | 28.48 | 27.58 | 282,266 |
12 Mar 2024 | 28.30 | 28.66 | 28.16 | 28.38 | 27.49 | 202,015 |
11 Mar 2024 | 27.62 | 28.30 | 27.60 | 28.16 | 27.27 | 101,711 |
08 Mar 2024 | 28.26 | 28.56 | 27.82 | 28.04 | 27.16 | 126,491 |
07 Mar 2024 | 28.50 | 28.84 | 28.34 | 28.70 | 27.80 | 68,519 |
06 Mar 2024 | 28.30 | 28.68 | 28.30 | 28.64 | 27.74 | 109,279 |
05 Mar 2024 | 28.24 | 28.66 | 28.24 | 28.40 | 27.50 | 114,616 |
04 Mar 2024 | 28.58 | 28.80 | 28.28 | 28.42 | 27.52 | 87,682 |
01 Mar 2024 | 27.88 | 28.54 | 27.88 | 28.48 | 27.58 | 135,454 |
29 Feb 2024 | 27.58 | 27.94 | 27.36 | 27.82 | 26.94 | 140,771 |
28 Feb 2024 | 28.20 | 28.40 | 27.56 | 27.74 | 26.87 | 75,494 |
27 Feb 2024 | 27.44 | 28.26 | 27.42 | 28.22 | 27.33 | 420,348 |
26 Feb 2024 | 28.10 | 28.82 | 27.48 | 27.70 | 26.83 | 374,049 |
23 Feb 2024 | 28.74 | 28.84 | 28.20 | 28.30 | 27.41 | 101,540 |
22 Feb 2024 | 28.34 | 28.98 | 28.34 | 28.78 | 27.87 | 169,789 |
21 Feb 2024 | 27.62 | 28.32 | 27.62 | 28.10 | 27.21 | 104,241 |
20 Feb 2024 | 27.82 | 28.04 | 27.66 | 27.94 | 27.06 | 65,934 |
19 Feb 2024 | 27.80 | 28.10 | 27.66 | 27.90 | 27.02 | 83,532 |
16 Feb 2024 | 27.38 | 28.36 | 27.36 | 28.16 | 27.27 | 166,557 |
15 Feb 2024 | 27.94 | 28.20 | 27.74 | 27.78 | 26.90 | 121,362 |
14 Feb 2024 | 27.60 | 27.84 | 27.46 | 27.78 | 26.90 | 95,409 |
13 Feb 2024 | 27.46 | 27.64 | 27.20 | 27.52 | 26.65 | 147,199 |
12 Feb 2024 | 27.42 | 27.62 | 27.20 | 27.42 | 26.56 | 71,834 |
09 Feb 2024 | 27.80 | 27.88 | 27.18 | 27.28 | 26.42 | 117,187 |
08 Feb 2024 | 27.76 | 28.04 | 27.42 | 27.78 | 26.90 | 151,949 |
07 Feb 2024 | 27.94 | 28.22 | 27.74 | 27.86 | 26.98 | 109,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |