Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 200 |
21 June 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
20 June 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
19 June 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
18 June 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
17 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
14 June 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
13 June 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
12 June 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
11 June 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
10 June 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
07 June 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
06 June 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
05 June 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
04 June 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
03 June 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
31 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
31 May 2024 | 0.276 Dividend | |||||
30 May 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.61 | - |
29 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
28 May 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.27 | - |
27 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.31 | - |
24 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.63 | - |
23 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.72 | - |
22 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.96 | - |
21 May 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.76 | - |
20 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.03 | - |
17 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.30 | - |
16 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.37 | - |
15 May 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.58 | - |
14 May 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.13 | - |
13 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.10 | - |
10 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.46 | - |
09 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.50 | - |
08 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.66 | - |
07 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.63 | - |
06 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.04 | - |
03 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.52 | - |
02 May 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.22 | - |
30 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.18 | - |
29 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.42 | - |
26 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.78 | - |
25 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.67 | - |
24 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.25 | - |
23 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.80 | - |
22 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.54 | - |
19 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.56 | - |
18 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.78 | - |
17 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.79 | - |
16 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.91 | - |
15 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.12 | - |
12 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.81 | - |
11 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.93 | - |
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 | 28.85 | 28.85 | 28.85 | 28.85 | 28.53 | - |
05 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.59 | - |
04 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.22 | - |
03 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.58 | - |
02 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.44 | - |
28 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.59 | - |
27 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.11 | - |
26 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.19 | - |
25 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.51 | - |
22 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.71 | - |
21 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.29 | - |
20 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.44 | - |
19 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.23 | - |
18 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.35 | - |
15 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.96 | - |
14 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.99 | - |
13 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.57 | - |
12 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.60 | - |
11 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.20 | - |
08 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.72 | - |
07 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.09 | - |
07 Mar 2024 | 0.276 Dividend | |||||
06 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.46 | - |
05 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.78 | - |
04 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.61 | - |
01 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
29 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 23.74 | - |
28 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.61 | - |
27 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 28.87 | - |
26 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.90 | - |
23 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.66 | - |
22 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 28.82 | - |
21 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.11 | - |
20 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.90 | - |
19 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 28.97 | - |
16 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.26 | - |
15 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.70 | - |
14 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 28.89 | - |
13 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.29 | - |
12 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.77 | - |
09 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 28.78 | - |
08 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.84 | - |
07 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.11 | - |
06 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.02 | - |
05 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |