Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
02 Jul 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
02 Jul 2024 | 2.42 Dividend | |||||
01 Jul 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 20.88 | - |
28 Jun 2024 | 23.60 | 23.70 | 23.60 | 23.70 | 21.24 | 100 |
27 Jun 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 21.24 | - |
26 Jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 21.90 | - |
25 Jun 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 22.08 | - |
24 Jun 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 21.96 | - |
21 Jun 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 22.37 | - |
20 Jun 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 22.74 | - |
19 Jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 23.05 | - |
18 Jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 23.05 | - |
17 Jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 23.05 | - |
14 Jun 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 23.69 | - |
13 Jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 24.00 | - |
12 Jun 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 23.78 | - |
11 Jun 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 25.32 | - |
10 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 25.45 | - |
07 Jun 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 26.45 | - |
06 Jun 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 26.69 | - |
05 Jun 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 26.19 | - |
04 Jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 25.75 | - |
03 Jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.41 | - |
31 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 25.02 | - |
30 May 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 24.68 | - |
29 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 24.93 | - |
28 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 24.91 | - |
27 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 24.88 | - |
24 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 24.89 | - |
23 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.41 | - |
22 May 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 25.16 | - |
21 May 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 25.16 | - |
20 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 25.22 | - |
17 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 25.22 | - |
16 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 25.22 | - |
15 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 24.50 | - |
14 May 2024 | 26.76 | 27.40 | 26.76 | 27.40 | 24.55 | 35 |
13 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 23.84 | - |
10 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 23.75 | - |
09 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 23.62 | - |
08 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 23.60 | - |
07 May 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 23.41 | - |
06 May 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 23.41 | - |
03 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 23.08 | - |
02 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 22.42 | - |
30 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 22.85 | - |
29 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 22.31 | - |
26 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 22.30 | - |
25 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 22.35 | - |
24 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 22.56 | - |
23 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 22.22 | - |
22 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 21.79 | - |
19 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 21.42 | - |
18 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 21.42 | - |
17 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 21.10 | - |
16 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 21.35 | - |
15 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 21.87 | - |
12 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 22.01 | - |
11 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 22.01 | - |
10 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 22.33 | - |
09 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 22.04 | - |
08 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 21.88 | - |
05 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 21.88 | - |
04 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 21.88 | - |
03 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 21.92 | - |
02 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 22.28 | - |
28 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 22.28 | - |
27 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 22.08 | - |
26 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 22.39 | - |
25 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 22.39 | - |
22 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 22.73 | - |
21 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 22.76 | - |
20 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 22.19 | - |
19 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 22.19 | - |
18 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 22.53 | - |
15 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 22.65 | - |
14 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 22.85 | - |
13 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 23.08 | - |
12 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 23.71 | - |
11 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 23.55 | - |
08 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 23.03 | - |
07 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 22.60 | - |
06 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 22.44 | - |
05 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 22.17 | - |
04 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 23.19 | - |
04 Mar 2024 | 2.42 Dividend | |||||
01 Mar 2024 | 27.78 | 27.78 | 27.72 | 27.72 | 22.67 | 112 |
29 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 22.72 | - |
28 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 23.57 | - |
27 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 23.57 | - |
26 Feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 23.74 | - |
23 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 23.92 | - |
22 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 23.83 | - |
21 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 23.60 | - |
20 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 25.13 | - |
19 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 25.21 | - |
16 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 25.22 | - |
15 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 24.75 | - |
14 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 24.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |