Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 10 |
25 Jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
24 Jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
21 Jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
21 Jun 2024 | 0.700193 Dividend | |||||
20 Jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.70 | - |
19 Jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.90 | 10 |
18 Jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | - |
17 Jun 2024 | 32.40 | 32.40 | 32.20 | 32.20 | 31.50 | 31 |
14 Jun 2024 | 33.00 | 33.40 | 33.00 | 33.20 | 32.48 | 356 |
13 Jun 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 30.92 | 115 |
12 Jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.16 | - |
11 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.94 | - |
10 Jun 2024 | 29.40 | 30.40 | 29.40 | 30.40 | 29.74 | 700 |
10 Jun 2024 | 0.29034 Dividend | |||||
07 Jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.89 | - |
06 Jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.44 | - |
05 Jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.44 | - |
04 Jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.57 | - |
03 Jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.96 | - |
31 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.93 | - |
30 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.41 | - |
29 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.44 | - |
28 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.86 | - |
27 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.86 | - |
24 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.70 | - |
23 May 2024 | 31.00 | 31.00 | 29.80 | 29.80 | 28.86 | 80 |
22 May 2024 | 33.20 | 33.20 | 31.00 | 31.00 | 30.02 | 70 |
21 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.12 | - |
20 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.54 | - |
17 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.54 | - |
16 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.74 | - |
15 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.57 | - |
14 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.99 | - |
13 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.38 | - |
10 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.77 | - |
09 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.54 | - |
08 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.16 | - |
07 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.12 | - |
06 May 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 30.99 | 165 |
03 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.67 | - |
02 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.25 | - |
30 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.28 | - |
29 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.70 | - |
26 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.54 | - |
25 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.15 | - |
24 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.51 | - |
23 Apr 2024 | 29.00 | 29.20 | 29.00 | 29.20 | 28.28 | 350 |
22 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.76 | - |
19 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.38 | - |
18 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.99 | - |
17 Apr 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 24.99 | 66 |
16 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.99 | - |
15 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.93 | - |
12 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.73 | - |
11 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.96 | - |
10 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.57 | - |
09 Apr 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 24.79 | 300 |
08 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.41 | - |
05 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.05 | - |
04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.24 | - |
03 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.28 | - |
02 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.24 | 137 |
28 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.24 | - |
27 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.86 | - |
26 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.24 | - |
25 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.24 | - |
22 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.05 | 171 |
21 Mar 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 22.66 | 200 |
20 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.69 | - |
19 Mar 2024 | 22.60 | 23.60 | 22.60 | 23.60 | 22.86 | 200 |
18 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.11 | - |
15 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.73 | - |
14 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.50 | - |
13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.15 | - |
12 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.18 | - |
11 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.15 | 70 |
08 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.15 | - |
07 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.15 | - |
06 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.79 | - |
05 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.18 | - |
04 Mar 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 19.95 | 58 |
01 Mar 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 19.76 | 346 |
29 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.37 | - |
28 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.18 | - |
27 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.15 | - |
26 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.56 | - |
23 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.18 | - |
22 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.60 | - |
21 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.50 | - |
20 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.40 | - |
19 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.40 | - |
16 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.01 | - |
15 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.82 | - |
14 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.43 | - |
13 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.24 | - |
12 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.95 | - |
09 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.98 | 490 |
08 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.24 | - |
07 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |