Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2 |
28 Jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
27 Jun 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
26 Jun 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
25 Jun 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
24 Jun 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
21 Jun 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
20 Jun 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
19 Jun 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
18 Jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
17 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
14 Jun 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
13 Jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
12 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
11 Jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
10 Jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
07 Jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
06 Jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
05 Jun 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
04 Jun 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
03 Jun 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
31 May 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
31 May 2024 | 0.276 Dividend | |||||
30 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.80 | - |
29 May 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.91 | - |
28 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.46 | - |
27 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.51 | - |
24 May 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.82 | - |
23 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.92 | - |
22 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.96 | - |
21 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.96 | - |
20 May 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.24 | - |
17 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.51 | - |
16 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.59 | - |
15 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.79 | - |
14 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.31 | - |
13 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.31 | - |
10 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.50 | - |
09 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.50 | - |
08 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.88 | - |
07 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.63 | - |
06 May 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.28 | - |
03 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.52 | - |
02 May 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.21 | - |
30 Apr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.17 | - |
29 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.42 | - |
26 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.77 | - |
25 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.67 | - |
24 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.26 | - |
23 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.00 | - |
22 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.52 | - |
19 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.74 | - |
18 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.99 | - |
17 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.04 | - |
16 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.13 | - |
15 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.34 | - |
12 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.02 | - |
11 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.14 | - |
10 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.25 | - |
09 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.80 | - |
08 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.58 | - |
05 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.58 | - |
04 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.44 | - |
03 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.80 | - |
02 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.44 | - |
28 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.58 | - |
27 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.13 | 2 |
26 Mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.34 | - |
25 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.69 | - |
22 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.71 | - |
21 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.30 | - |
20 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.44 | - |
19 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.39 | - |
18 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.51 | - |
15 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.99 | - |
14 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.99 | - |
13 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.60 | - |
12 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.60 | - |
11 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.21 | - |
08 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.72 | - |
07 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.10 | - |
07 Mar 2024 | 0.276 Dividend | |||||
06 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.46 | - |
05 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.83 | - |
04 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.81 | - |
01 Mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 23.89 | - |
29 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.91 | - |
28 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.79 | - |
27 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.90 | - |
26 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.90 | - |
23 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 28.87 | - |
22 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.04 | - |
21 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.12 | - |
20 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.12 | - |
19 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.20 | - |
16 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.26 | - |
15 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 28.93 | - |
14 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.09 | - |
13 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.29 | - |
12 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 28.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |