Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 20.93 | 20.74 | 20.00 | 20.34 | 20.34 | 13,587 |
02 July 2024 | 2.42 Dividend | |||||
01 July 2024 | 24.18 | 24.46 | 23.06 | 23.50 | 21.08 | 14,784 |
28 June 2024 | 24.06 | 23.70 | 22.76 | 23.10 | 20.72 | 5,836 |
27 June 2024 | 24.00 | 24.00 | 23.38 | 23.50 | 21.08 | 2,990 |
26 June 2024 | 24.52 | 24.52 | 23.44 | 23.50 | 21.08 | 12,391 |
25 June 2024 | 24.50 | 24.92 | 24.26 | 24.40 | 21.89 | 144,711 |
24 June 2024 | 24.69 | 25.04 | 24.30 | 24.63 | 22.09 | 1,449 |
21 June 2024 | 24.98 | 25.04 | 24.38 | 24.59 | 22.06 | 13,459 |
20 June 2024 | 25.30 | 25.52 | 24.88 | 24.88 | 22.32 | 1,792 |
19 June 2024 | 25.81 | 25.80 | 25.16 | 25.22 | 22.62 | 5,924 |
18 June 2024 | 25.68 | 25.92 | 25.62 | 25.83 | 23.17 | 9,180 |
17 June 2024 | 25.57 | 25.76 | 25.38 | 25.56 | 22.93 | 24,954 |
14 June 2024 | 26.21 | 26.32 | 25.24 | 25.50 | 22.87 | 32,431 |
13 June 2024 | 26.96 | 26.68 | 26.08 | 26.40 | 23.68 | 17,375 |
12 June 2024 | 26.00 | 26.96 | 25.96 | 26.79 | 24.03 | 12,219 |
11 June 2024 | 28.21 | 28.34 | 26.14 | 26.28 | 23.57 | 60,577 |
10 June 2024 | 28.29 | 28.66 | 27.06 | 28.16 | 25.26 | 7,846 |
07 June 2024 | 29.78 | 29.62 | 28.58 | 28.58 | 25.64 | 142,460 |
06 June 2024 | 30.00 | 29.82 | 29.06 | 29.33 | 26.31 | 3,818 |
05 June 2024 | 29.41 | 29.74 | 28.54 | 29.56 | 26.52 | 892 |
04 June 2024 | 29.07 | 29.30 | 28.66 | 28.89 | 25.92 | 3,807 |
03 June 2024 | 28.56 | 29.00 | 28.32 | 28.86 | 25.89 | 12,909 |
31 May 2024 | 28.00 | 28.32 | 27.86 | 28.31 | 25.40 | 23,018 |
30 May 2024 | 27.55 | 28.06 | 26.56 | 27.91 | 25.04 | 6,969 |
29 May 2024 | 28.00 | 28.14 | 27.36 | 27.56 | 24.73 | 3,370 |
28 May 2024 | 28.02 | 28.18 | 27.94 | 28.02 | 25.13 | 6,254 |
24 May 2024 | 27.70 | 28.12 | 27.22 | 27.77 | 24.91 | 4,870 |
23 May 2024 | 28.33 | 28.56 | 27.84 | 28.16 | 25.26 | 3,900 |
22 May 2024 | 28.10 | 28.58 | 27.78 | 28.54 | 25.60 | 140,523 |
21 May 2024 | 27.95 | 28.24 | 27.72 | 28.04 | 25.15 | 3,941 |
20 May 2024 | 28.18 | 28.40 | 27.98 | 28.02 | 25.14 | 14,909 |
17 May 2024 | 28.08 | 28.26 | 27.82 | 28.12 | 25.22 | 2,395 |
16 May 2024 | 28.48 | 28.52 | 28.00 | 28.15 | 25.25 | 16,425 |
15 May 2024 | 27.24 | 28.18 | 27.02 | 28.08 | 25.19 | 146,968 |
14 May 2024 | 26.82 | 27.46 | 26.60 | 27.18 | 24.38 | 7,795 |
13 May 2024 | 27.01 | 27.12 | 26.70 | 26.95 | 24.17 | 2,223 |
10 May 2024 | 26.63 | 27.32 | 26.60 | 26.84 | 24.08 | 9,082 |
09 May 2024 | 26.48 | 26.66 | 26.42 | 26.61 | 23.87 | 1,027 |
08 May 2024 | 26.56 | 26.62 | 26.22 | 26.33 | 23.62 | 3,337 |
07 May 2024 | 26.56 | 26.72 | 26.08 | 26.68 | 23.93 | 2,260 |
03 May 2024 | 25.81 | 26.10 | 25.66 | 25.99 | 23.31 | 5,848 |
02 May 2024 | 25.01 | 25.74 | 24.84 | 25.72 | 23.07 | 14,161 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.60 | 25.64 | 25.00 | 25.14 | 22.55 | 18,573 |
29 Apr 2024 | 25.20 | 25.60 | 25.10 | 25.34 | 22.73 | 1,900 |
26 Apr 2024 | 24.61 | 25.30 | 24.62 | 25.10 | 22.51 | 24,861 |
25 Apr 2024 | 24.77 | 24.86 | 24.26 | 24.61 | 22.08 | 19,264 |
24 Apr 2024 | 25.41 | 25.31 | 24.66 | 25.31 | 22.70 | 16,220 |
23 Apr 2024 | 25.01 | 25.30 | 24.84 | 25.18 | 22.59 | 15,230 |
22 Apr 2024 | 25.22 | 25.60 | 24.66 | 24.96 | 22.39 | 26,960 |
19 Apr 2024 | 23.72 | 24.38 | 23.90 | 24.11 | 21.62 | 16,835 |
18 Apr 2024 | 24.21 | 24.36 | 24.00 | 24.14 | 21.65 | 189,005 |
17 Apr 2024 | 23.28 | 24.04 | 23.28 | 23.84 | 21.39 | 32,779 |
16 Apr 2024 | 23.89 | 24.18 | 23.36 | 23.55 | 21.13 | 47,364 |
15 Apr 2024 | 24.23 | 24.18 | 23.20 | 23.48 | 21.06 | 33,477 |
12 Apr 2024 | 24.61 | 24.76 | 24.24 | 24.24 | 21.75 | 24,187 |
11 Apr 2024 | 24.31 | 24.70 | 24.12 | 24.40 | 21.89 | 19,776 |
10 Apr 2024 | 25.01 | 25.96 | 24.20 | 24.34 | 21.84 | 68,224 |
09 Apr 2024 | 24.96 | 25.14 | 24.54 | 25.04 | 22.46 | 25,162 |
08 Apr 2024 | 24.40 | 24.92 | 24.36 | 24.77 | 22.22 | 38,173 |
05 Apr 2024 | 24.52 | 24.94 | 24.00 | 24.54 | 22.01 | 34,301 |
04 Apr 2024 | 24.40 | 25.04 | 24.36 | 24.83 | 22.28 | 42,001 |
03 Apr 2024 | 24.50 | 24.38 | 24.10 | 24.32 | 21.82 | 38,582 |
02 Apr 2024 | 25.09 | 25.08 | 24.28 | 24.42 | 21.91 | 33,410 |
28 Mar 2024 | 25.20 | 25.20 | 24.72 | 25.03 | 22.45 | 31,833 |
27 Mar 2024 | 24.61 | 25.08 | 24.42 | 24.89 | 22.33 | 31,912 |
26 Mar 2024 | 24.90 | 24.94 | 23.64 | 24.59 | 22.06 | 17,391 |
25 Mar 2024 | 24.90 | 24.90 | 24.16 | 24.88 | 22.32 | 38,962 |
22 Mar 2024 | 25.30 | 25.56 | 24.80 | 25.19 | 22.60 | 22,070 |
21 Mar 2024 | 25.20 | 25.70 | 25.22 | 25.36 | 22.75 | 52,476 |
20 Mar 2024 | 24.96 | 25.28 | 24.66 | 25.14 | 22.55 | 45,865 |
19 Mar 2024 | 24.52 | 24.92 | 24.34 | 24.70 | 22.16 | 33,542 |
18 Mar 2024 | 24.92 | 25.16 | 24.58 | 24.73 | 22.18 | 41,400 |
15 Mar 2024 | 25.32 | 25.62 | 24.90 | 24.99 | 22.42 | 542,490 |
14 Mar 2024 | 25.24 | 25.56 | 24.94 | 25.19 | 22.59 | 55,294 |
13 Mar 2024 | 25.70 | 25.96 | 25.28 | 25.49 | 22.86 | 36,056 |
12 Mar 2024 | 26.29 | 26.40 | 25.60 | 26.06 | 23.38 | 60,043 |
11 Mar 2024 | 26.48 | 26.72 | 26.12 | 26.18 | 23.48 | 14,091 |
08 Mar 2024 | 25.91 | 26.40 | 25.54 | 26.17 | 23.48 | 17,707 |
07 Mar 2024 | 25.36 | 25.98 | 25.10 | 25.70 | 23.06 | 30,089 |
06 Mar 2024 | 25.13 | 25.70 | 25.20 | 25.37 | 22.76 | 36,049 |
05 Mar 2024 | 25.01 | 25.24 | 24.54 | 24.96 | 22.39 | 23,824 |
04 Mar 2024 | 25.49 | 25.56 | 24.54 | 24.95 | 22.38 | 140,787 |
04 Mar 2024 | 2.42 Dividend | |||||
01 Mar 2024 | 28.00 | 28.18 | 27.48 | 27.92 | 22.88 | 325,864 |
29 Feb 2024 | 27.93 | 28.06 | 27.44 | 27.73 | 22.72 | 24,060 |
28 Feb 2024 | 28.94 | 29.20 | 26.92 | 27.61 | 22.62 | 364,594 |
27 Feb 2024 | 29.01 | 29.28 | 28.70 | 28.90 | 23.68 | 53,297 |
26 Feb 2024 | 28.69 | 29.04 | 28.68 | 28.89 | 23.67 | 328,657 |
23 Feb 2024 | 29.32 | 29.16 | 28.60 | 28.86 | 23.65 | 37,232 |
22 Feb 2024 | 29.03 | 29.60 | 28.72 | 29.32 | 24.02 | 262,088 |
21 Feb 2024 | 29.34 | 29.26 | 28.62 | 28.96 | 23.72 | 70,621 |
20 Feb 2024 | 30.04 | 30.66 | 28.43 | 29.26 | 23.98 | 231,780 |
19 Feb 2024 | 31.43 | 31.96 | 30.12 | 30.61 | 25.08 | 50,676 |
16 Feb 2024 | 31.01 | 31.26 | 30.66 | 30.79 | 25.23 | 9,332 |
15 Feb 2024 | 30.46 | 31.32 | 30.10 | 30.78 | 25.22 | 18,558 |
14 Feb 2024 | 30.21 | 30.38 | 29.90 | 30.10 | 24.66 | 8,800 |
13 Feb 2024 | 30.58 | 30.86 | 30.12 | 30.51 | 25.00 | 11,791 |
12 Feb 2024 | 30.46 | 30.82 | 30.46 | 30.74 | 25.18 | 16,563 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |