Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
03 July 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
02 July 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
01 July 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
28 June 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
27 June 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
26 June 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
25 June 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
24 June 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
21 June 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
20 June 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
18 June 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
18 June 2024 | 0.164 Dividend | |||||
17 June 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.10 | - |
14 June 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.18 | - |
13 June 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.15 | - |
12 June 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.02 | - |
11 June 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.88 | - |
10 June 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.94 | - |
07 June 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.83 | - |
06 June 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.01 | - |
05 June 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.92 | - |
04 June 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.92 | - |
03 June 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.70 | - |
31 May 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.77 | - |
30 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.35 | - |
29 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.99 | - |
28 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.19 | - |
24 May 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.31 | - |
23 May 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.27 | - |
22 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.72 | - |
21 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.91 | - |
20 May 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.88 | - |
17 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.01 | - |
16 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.97 | - |
15 May 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.02 | - |
14 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | - |
13 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.49 | - |
10 May 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.42 | - |
09 May 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.52 | - |
08 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.05 | - |
07 May 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.25 | - |
06 May 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.97 | - |
03 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.94 | - |
02 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.83 | - |
01 May 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.54 | - |
30 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.58 | - |
29 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.92 | - |
26 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.73 | - |
25 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.72 | - |
24 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.83 | - |
23 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.80 | - |
22 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.55 | - |
19 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.37 | - |
18 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.26 | - |
17 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.22 | - |
16 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.38 | - |
15 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.66 | - |
12 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.02 | - |
11 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.26 | - |
10 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.20 | - |
09 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.09 | - |
08 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.83 | - |
05 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.62 | - |
04 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.49 | - |
03 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.66 | - |
02 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.65 | - |
01 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.96 | - |
28 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.37 | - |
27 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.20 | - |
26 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.60 | - |
25 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.68 | - |
22 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.83 | - |
21 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.10 | - |
20 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.00 | - |
19 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.92 | - |
19 Mar 2024 | 0.091 Dividend | |||||
18 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.91 | - |
15 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.89 | - |
14 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.99 | - |
13 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.31 | - |
12 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.45 | - |
11 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.48 | - |
08 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.61 | - |
07 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.41 | - |
06 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.39 | - |
05 Mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.26 | - |
04 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.56 | - |
01 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.31 | - |
29 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.04 | - |
28 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.86 | - |
27 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.61 | - |
26 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.63 | - |
23 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.85 | - |
22 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.86 | - |
21 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.76 | - |
20 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.60 | - |
16 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.64 | - |
15 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.89 | - |
14 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |