Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 24.56 | 24.56 | 24.56 | 24.27 | 24.27 | 24 |
01 Jul 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
28 Jun 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
27 Jun 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
26 Jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
25 Jun 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
24 Jun 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
21 Jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
20 Jun 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
19 Jun 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
18 Jun 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
17 Jun 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
14 Jun 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
13 Jun 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
12 Jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
11 Jun 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
10 Jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
07 Jun 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
06 Jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
05 Jun 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
04 Jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
03 Jun 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
31 May 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
30 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
29 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
28 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
27 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
24 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
23 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
22 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
21 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
21 May 2024 | 0.4 Dividend | |||||
20 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.92 | - |
17 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.67 | - |
16 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.43 | - |
15 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.43 | - |
14 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.21 | - |
13 May 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.59 | - |
10 May 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.35 | - |
09 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.28 | - |
08 May 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.99 | - |
07 May 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.15 | - |
06 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.76 | - |
03 May 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.65 | - |
02 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.44 | - |
30 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.48 | - |
29 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.39 | - |
26 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.26 | - |
25 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.31 | - |
24 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.51 | - |
23 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.45 | - |
22 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.14 | - |
19 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.86 | - |
18 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.87 | - |
17 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.92 | - |
16 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.06 | - |
15 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.28 | - |
12 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.59 | - |
11 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.85 | - |
10 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.14 | - |
09 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.10 | - |
08 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.90 | - |
05 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.88 | - |
04 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.10 | - |
03 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.06 | - |
02 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.32 | - |
28 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.19 | - |
27 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.80 | - |
26 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | - |
25 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.60 | - |
22 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.91 | - |
21 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.74 | - |
20 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.70 | - |
19 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.60 | - |
18 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.60 | - |
15 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | - |
14 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.68 | - |
13 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.30 | - |
12 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.21 | - |
11 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.13 | - |
08 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.32 | - |
07 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.38 | - |
06 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.58 | - |
05 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.48 | - |
04 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.42 | - |
01 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.42 | - |
29 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.34 | - |
28 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.66 | - |
27 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.56 | - |
27 Feb 2024 | 0.4 Dividend | |||||
26 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.46 | - |
23 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.48 | - |
22 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.25 | - |
21 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.58 | - |
20 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 21.89 | - |
19 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.92 | - |
16 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.02 | - |
15 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.24 | - |
14 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.84 | - |
13 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |