Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | - | - | - | - | - | - |
02 July 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
01 July 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
28 June 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
27 June 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
26 June 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
25 June 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
24 June 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
21 June 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
20 June 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
18 June 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
17 June 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
14 June 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
13 June 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
12 June 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
11 June 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
10 June 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
07 June 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
06 June 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
05 June 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
04 June 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
03 June 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
31 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
30 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
29 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
29 May 2024 | 0.06 Dividend | |||||
28 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.01 | - |
24 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.15 | - |
23 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.11 | - |
22 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.49 | - |
21 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.50 | - |
20 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.49 | - |
17 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.60 | - |
16 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.53 | - |
15 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.56 | - |
14 May 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.40 | - |
13 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.32 | - |
10 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.37 | - |
09 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.27 | - |
08 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.09 | - |
07 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.05 | - |
06 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.97 | - |
03 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.81 | - |
02 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.70 | - |
01 May 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.62 | - |
30 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.71 | - |
29 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.96 | - |
26 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.86 | - |
26 Apr 2024 | 0.027 Dividend | |||||
25 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.88 | - |
24 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.95 | - |
23 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.94 | - |
22 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.79 | - |
19 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.59 | - |
18 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.40 | - |
17 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | - |
16 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | - |
15 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.40 | - |
12 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.48 | - |
11 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.79 | - |
10 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.88 | - |
09 Apr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.20 | - |
08 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.14 | - |
05 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | - |
04 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | - |
03 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.17 | - |
02 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.19 | - |
01 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.35 | - |
28 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.48 | - |
27 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.39 | - |
26 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.00 | - |
26 Mar 2024 | 0.037 Dividend | |||||
25 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | - |
22 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.14 | - |
21 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.25 | - |
20 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.12 | - |
19 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.96 | - |
18 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.84 | - |
15 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.81 | - |
14 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | - |
13 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.00 | - |
12 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.95 | - |
11 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.89 | - |
08 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.77 | - |
07 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.76 | - |
06 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.64 | - |
05 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.53 | - |
04 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.59 | - |
01 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.52 | - |
29 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.47 | - |
28 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.43 | - |
27 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.42 | - |
27 Feb 2024 | 0.053 Dividend | |||||
26 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.39 | - |
23 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.50 | - |
22 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.44 | - |
21 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.30 | - |
20 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.14 | - |
16 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.16 | - |
15 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |