Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 66 |
02 July 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
02 July 2024 | 2.42 Dividend | |||||
01 July 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 20.78 | - |
28 June 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 21.05 | - |
27 June 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 21.12 | - |
26 June 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 21.80 | - |
25 June 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 22.02 | - |
24 June 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 21.84 | - |
21 June 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 22.18 | - |
20 June 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 22.61 | - |
19 June 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 22.95 | - |
18 June 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 22.89 | - |
17 June 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 22.91 | - |
14 June 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 23.56 | - |
13 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 24.00 | - |
12 June 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 23.66 | - |
11 June 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 25.19 | - |
10 June 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 25.22 | - |
07 June 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 26.26 | - |
06 June 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 26.69 | - |
05 June 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 26.19 | - |
04 June 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 25.81 | - |
03 June 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 25.46 | - |
31 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 25.03 | - |
30 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 24.40 | - |
29 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 24.88 | - |
28 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 24.90 | - |
27 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 24.69 | - |
24 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 24.70 | - |
23 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.40 | - |
22 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 25.08 | - |
21 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 25.01 | - |
20 May 2024 | 28.08 | 28.08 | 27.90 | 27.90 | 24.99 | - |
17 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 25.12 | - |
16 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 25.17 | - |
15 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 24.36 | - |
14 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 23.99 | - |
13 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 23.83 | - |
10 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 23.74 | - |
09 May 2024 | 26.34 | 26.40 | 26.34 | 26.40 | 23.65 | - |
08 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 23.61 | - |
07 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 23.38 | - |
06 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 23.45 | - |
03 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 23.09 | - |
02 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 22.21 | - |
30 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 22.84 | - |
29 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 22.43 | - |
26 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 21.89 | - |
25 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 22.05 | - |
24 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 22.59 | - |
23 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 22.23 | - |
22 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 21.93 | - |
19 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 21.28 | - |
18 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 21.44 | - |
17 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 20.92 | - |
16 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 21.14 | - |
15 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 21.71 | - |
12 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 21.89 | - |
11 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 21.85 | - |
10 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 22.36 | - |
09 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 22.02 | - |
08 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 21.78 | - |
05 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 21.82 | - |
04 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 21.73 | - |
03 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 21.71 | - |
02 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 22.23 | - |
28 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 22.25 | - |
27 Mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 21.96 | - |
26 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 22.23 | - |
25 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 22.23 | - |
22 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 22.54 | - |
21 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 22.79 | - |
20 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 22.07 | - |
19 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 21.91 | - |
18 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 22.39 | - |
15 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 22.48 | - |
14 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 22.66 | - |
13 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 22.93 | - |
12 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 23.56 | - |
11 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 23.52 | - |
08 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 23.06 | - |
07 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 22.55 | - |
06 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 22.43 | - |
05 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 22.23 | - |
04 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 22.45 | - |
04 Mar 2024 | 2.42 Dividend | |||||
01 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 22.66 | - |
29 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 22.63 | - |
28 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 23.49 | - |
27 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 23.40 | - |
26 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 23.59 | - |
23 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 23.90 | - |
22 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 23.84 | - |
21 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 23.46 | - |
20 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 24.44 | - |
19 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 24.80 | - |
16 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 25.21 | - |
15 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 24.74 | - |
14 Feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 24.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |