Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 28.24 | 28.24 | 27.96 | 28.02 | 28.02 | 714 |
27 June 2024 | 28.67 | 28.67 | 28.03 | 28.03 | 28.03 | 795 |
26 June 2024 | 28.80 | 28.86 | 28.38 | 28.68 | 28.68 | 2,487 |
25 June 2024 | 29.03 | 29.20 | 29.03 | 29.20 | 29.20 | 200 |
24 June 2024 | 28.72 | 29.00 | 28.72 | 29.00 | 29.00 | 1,190 |
21 June 2024 | 29.11 | 29.17 | 29.07 | 29.17 | 29.17 | 520 |
20 June 2024 | 28.60 | 28.88 | 28.60 | 28.88 | 28.88 | 23 |
19 June 2024 | 28.51 | 28.61 | 28.38 | 28.38 | 28.38 | 3,300 |
18 June 2024 | 27.79 | 28.46 | 27.79 | 28.46 | 28.46 | 1,060 |
17 June 2024 | 28.05 | 28.05 | 27.44 | 27.97 | 27.97 | 3,487 |
14 June 2024 | 29.51 | 29.51 | 27.48 | 27.97 | 27.97 | 1,543 |
13 June 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
12 June 2024 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | 101 |
11 June 2024 | 30.61 | 30.61 | 30.21 | 30.21 | 30.21 | 740 |
10 June 2024 | 31.25 | 31.25 | 29.92 | 29.92 | 29.92 | 790 |
07 June 2024 | 31.53 | 31.53 | 30.83 | 30.93 | 30.93 | 1,120 |
06 June 2024 | 31.18 | 31.66 | 31.18 | 31.61 | 31.61 | 3,000 |
05 June 2024 | 30.73 | 31.16 | 30.73 | 31.00 | 31.00 | 1,978 |
04 June 2024 | 30.61 | 30.83 | 30.61 | 30.82 | 30.82 | 791 |
03 June 2024 | 31.21 | 31.21 | 30.49 | 30.49 | 30.49 | 986 |
31 May 2024 | 30.76 | 30.87 | 30.51 | 30.76 | 30.76 | 550 |
30 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
29 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
28 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 50 |
27 May 2024 | 30.91 | 30.97 | 30.72 | 30.97 | 30.97 | 1,660 |
24 May 2024 | 30.20 | 30.74 | 30.20 | 30.74 | 30.74 | 1,127 |
23 May 2024 | 30.79 | 30.79 | 30.62 | 30.62 | 30.62 | 2,500 |
22 May 2024 | 30.75 | 31.00 | 30.75 | 30.93 | 30.93 | 13 |
21 May 2024 | 30.50 | 30.95 | 30.49 | 30.88 | 30.88 | 2,477 |
20 May 2024 | 30.64 | 30.76 | 30.64 | 30.76 | 30.76 | 368 |
17 May 2024 | 30.70 | 30.70 | 30.52 | 30.52 | 30.52 | 590 |
16 May 2024 | 30.13 | 30.75 | 30.13 | 30.63 | 30.63 | 738 |
15 May 2024 | 29.48 | 30.62 | 29.48 | 30.55 | 30.55 | 1,760 |
14 May 2024 | 29.20 | 30.06 | 29.20 | 29.81 | 29.81 | 3,133 |
13 May 2024 | 29.48 | 29.48 | 29.00 | 29.00 | 29.00 | 524 |
10 May 2024 | 29.11 | 29.51 | 29.11 | 29.34 | 29.34 | 236 |
09 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
08 May 2024 | 28.64 | 29.28 | 28.64 | 29.28 | 29.28 | 398 |
08 May 2024 | 1.25 Dividend | |||||
07 May 2024 | 29.76 | 30.20 | 29.64 | 30.20 | 28.95 | 467 |
06 May 2024 | 29.45 | 29.74 | 29.45 | 29.74 | 28.51 | 170 |
03 May 2024 | 29.42 | 29.61 | 29.42 | 29.53 | 28.31 | 133 |
02 May 2024 | 29.16 | 29.38 | 29.16 | 29.38 | 28.16 | 1,500 |
30 Apr 2024 | 28.89 | 29.29 | 28.89 | 29.29 | 28.08 | 30 |
29 Apr 2024 | 29.16 | 29.66 | 29.14 | 29.14 | 27.93 | 1,175 |
26 Apr 2024 | 29.08 | 29.33 | 29.08 | 29.20 | 27.99 | 1,275 |
25 Apr 2024 | 28.75 | 29.19 | 28.75 | 28.80 | 27.61 | 340 |
24 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 27.98 | - |
23 Apr 2024 | 28.96 | 29.06 | 28.88 | 29.06 | 27.86 | 1,330 |
22 Apr 2024 | 29.21 | 29.21 | 28.73 | 28.73 | 27.54 | 274 |
19 Apr 2024 | 28.16 | 28.78 | 28.16 | 28.78 | 27.59 | 175 |
18 Apr 2024 | 28.22 | 28.50 | 28.22 | 28.50 | 27.32 | 600 |
17 Apr 2024 | 27.53 | 28.12 | 27.53 | 28.12 | 26.96 | 551 |
16 Apr 2024 | 27.82 | 28.07 | 27.73 | 27.76 | 26.61 | 3,028 |
15 Apr 2024 | 28.46 | 28.51 | 27.47 | 27.86 | 26.71 | 1,127 |
12 Apr 2024 | 28.62 | 28.98 | 28.19 | 28.19 | 27.02 | 8,974 |
11 Apr 2024 | 28.56 | 28.59 | 28.40 | 28.40 | 27.22 | 955 |
10 Apr 2024 | 29.10 | 29.10 | 28.40 | 28.40 | 27.22 | 308 |
09 Apr 2024 | 28.83 | 29.18 | 28.74 | 29.02 | 27.82 | 1,075 |
08 Apr 2024 | 29.33 | 29.33 | 28.95 | 28.95 | 27.75 | 1,391 |
05 Apr 2024 | 29.75 | 29.75 | 29.25 | 29.25 | 28.04 | 1,514 |
04 Apr 2024 | 30.14 | 30.22 | 30.04 | 30.04 | 28.80 | 1,220 |
03 Apr 2024 | 29.78 | 30.04 | 29.78 | 29.92 | 28.68 | 9,856 |
02 Apr 2024 | 30.26 | 30.26 | 29.94 | 29.95 | 28.71 | 1,331 |
28 Mar 2024 | 30.02 | 30.21 | 30.02 | 30.10 | 28.85 | 2,060 |
27 Mar 2024 | 29.81 | 30.01 | 29.81 | 30.01 | 28.77 | 1,733 |
26 Mar 2024 | 29.67 | 30.00 | 29.60 | 29.81 | 28.58 | 2,700 |
25 Mar 2024 | 29.55 | 29.62 | 29.50 | 29.58 | 28.36 | 2,621 |
22 Mar 2024 | 29.02 | 29.57 | 29.02 | 29.56 | 28.34 | 1,826 |
21 Mar 2024 | 29.33 | 29.33 | 29.23 | 29.23 | 28.02 | 339 |
20 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 27.43 | - |
19 Mar 2024 | 28.79 | 28.92 | 28.79 | 28.89 | 27.69 | 1,310 |
18 Mar 2024 | 29.48 | 29.48 | 28.95 | 29.02 | 27.82 | 543 |
15 Mar 2024 | 28.96 | 29.40 | 28.96 | 29.40 | 28.18 | 1,180 |
14 Mar 2024 | 28.79 | 29.16 | 28.79 | 29.02 | 27.82 | 840 |
13 Mar 2024 | 28.73 | 28.82 | 28.73 | 28.82 | 27.63 | 135 |
12 Mar 2024 | 29.18 | 29.18 | 28.72 | 28.72 | 27.53 | 135 |
11 Mar 2024 | 29.29 | 29.29 | 28.88 | 28.92 | 27.72 | 890 |
08 Mar 2024 | 29.24 | 29.28 | 29.09 | 29.09 | 27.89 | 575 |
07 Mar 2024 | 28.88 | 29.44 | 28.88 | 29.44 | 28.22 | 1,710 |
06 Mar 2024 | 28.80 | 29.25 | 28.80 | 29.25 | 28.04 | 275 |
05 Mar 2024 | 28.94 | 28.94 | 28.70 | 28.91 | 27.71 | 1,153 |
04 Mar 2024 | 28.89 | 28.89 | 28.88 | 28.88 | 27.68 | 1,150 |
01 Mar 2024 | 28.76 | 29.00 | 28.74 | 28.99 | 27.79 | 620 |
29 Feb 2024 | 29.61 | 29.61 | 28.48 | 28.80 | 27.61 | 4,292 |
28 Feb 2024 | 29.77 | 29.77 | 29.50 | 29.50 | 28.28 | 200 |
27 Feb 2024 | 29.48 | 29.84 | 29.48 | 29.84 | 28.60 | 1,985 |
26 Feb 2024 | 29.90 | 30.00 | 29.58 | 29.60 | 28.37 | 487 |
23 Feb 2024 | 30.21 | 30.35 | 30.09 | 30.27 | 29.02 | 300 |
22 Feb 2024 | 29.93 | 30.61 | 29.93 | 30.54 | 29.28 | 1,470 |
21 Feb 2024 | 29.66 | 30.26 | 29.66 | 30.11 | 28.86 | 5,355 |
20 Feb 2024 | 29.20 | 29.95 | 29.20 | 29.79 | 28.56 | 3,210 |
19 Feb 2024 | 29.12 | 29.24 | 28.90 | 28.90 | 27.70 | 1,740 |
16 Feb 2024 | 29.58 | 29.58 | 29.23 | 29.24 | 28.03 | 550 |
15 Feb 2024 | 29.52 | 29.66 | 29.52 | 29.66 | 28.43 | 310 |
14 Feb 2024 | 29.37 | 29.46 | 29.37 | 29.46 | 28.24 | 10 |
13 Feb 2024 | 29.07 | 29.54 | 28.98 | 29.38 | 28.16 | 210 |
12 Feb 2024 | 29.51 | 29.64 | 29.51 | 29.64 | 28.41 | 150 |
09 Feb 2024 | 29.86 | 29.86 | 29.30 | 29.39 | 28.17 | 1,360 |
08 Feb 2024 | 29.88 | 30.11 | 29.84 | 29.84 | 28.60 | 1,960 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |