Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 620 |
27 June 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
26 June 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
25 June 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
24 June 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
21 June 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
20 June 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
19 June 2024 | 22.94 | 23.14 | 22.94 | 23.11 | 23.11 | 620 |
18 June 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
17 June 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
14 June 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
13 June 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
12 June 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
11 June 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
10 June 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
07 June 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
06 June 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
05 June 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
04 June 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
03 June 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
31 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
30 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
29 May 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
28 May 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
27 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
24 May 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
23 May 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
22 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
21 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
20 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
17 May 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
16 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
15 May 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
14 May 2024 | 23.63 | 23.63 | 23.43 | 23.43 | 23.43 | 250 |
13 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
10 May 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
09 May 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
08 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
07 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
06 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
03 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
02 May 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
30 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
29 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
29 Apr 2024 | 6.59196 Dividend | |||||
26 Apr 2024 | 24.40 | 24.40 | 24.25 | 24.25 | 17.66 | 100 |
25 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 17.41 | - |
24 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 17.67 | - |
23 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 17.49 | - |
22 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 17.52 | - |
19 Apr 2024 | 24.30 | 24.30 | 24.21 | 24.21 | 17.63 | 620 |
18 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 17.93 | - |
17 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 17.91 | - |
16 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 18.25 | - |
15 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 18.93 | - |
12 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 18.50 | - |
11 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 18.09 | - |
10 Apr 2024 | 24.85 | 25.07 | 24.85 | 25.07 | 18.26 | 400 |
09 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 17.85 | - |
08 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 17.88 | - |
05 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 17.57 | - |
04 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 17.72 | - |
03 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 17.48 | - |
02 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 16.96 | - |
28 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 16.94 | - |
27 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 17.07 | - |
26 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 17.31 | - |
25 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 17.02 | - |
22 Mar 2024 | 23.21 | 23.21 | 23.05 | 23.05 | 16.78 | 250 |
21 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 17.02 | - |
20 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 17.09 | - |
19 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 16.81 | - |
18 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 16.78 | - |
15 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 16.93 | - |
14 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.92 | - |
13 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 16.50 | - |
12 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 16.59 | - |
11 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 16.64 | - |
08 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 16.80 | - |
07 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 16.70 | - |
06 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 16.42 | - |
05 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 16.59 | - |
04 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 16.83 | - |
01 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 16.30 | - |
29 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 16.47 | - |
28 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 16.59 | - |
27 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 16.53 | - |
26 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 16.38 | - |
23 Feb 2024 | 22.81 | 22.81 | 22.77 | 22.77 | 16.58 | 200 |
22 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 16.82 | - |
21 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 16.70 | - |
20 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 16.91 | - |
19 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 17.02 | - |
16 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 16.63 | - |
15 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 16.91 | - |
14 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 16.68 | - |
13 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 17.20 | - |
13 Feb 2024 | 6.33546 Dividend | |||||
12 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 12.72 | - |
09 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 12.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |