Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 43 |
28 Jun 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
27 Jun 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
26 Jun 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
25 Jun 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
24 Jun 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
21 Jun 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
20 Jun 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
19 Jun 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
18 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
17 Jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
14 Jun 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
13 Jun 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
12 Jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
11 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
10 Jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
07 Jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
06 Jun 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
05 Jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
04 Jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
03 Jun 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
31 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
31 May 2024 | 0.276 Dividend | |||||
30 May 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.60 | - |
29 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.71 | - |
28 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.26 | - |
27 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.30 | - |
24 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.63 | - |
23 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.71 | - |
22 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.95 | - |
21 May 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.75 | - |
20 May 2024 | 27.32 | 27.42 | 27.32 | 27.42 | 27.12 | - |
17 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.29 | - |
16 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.36 | - |
15 May 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.57 | - |
14 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.12 | - |
13 May 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.09 | - |
10 May 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.45 | - |
09 May 2024 | 28.81 | 28.81 | 28.52 | 28.52 | 28.20 | - |
08 May 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.65 | - |
07 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.62 | - |
06 May 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.03 | - |
03 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.51 | - |
02 May 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.20 | - |
30 Apr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.17 | - |
29 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.42 | - |
26 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.73 | - |
25 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.66 | - |
24 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.25 | - |
23 Apr 2024 | 28.11 | 28.43 | 28.11 | 28.43 | 28.11 | 43 |
22 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.52 | - |
19 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.54 | - |
18 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.77 | - |
17 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.78 | - |
16 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 27.90 | - |
15 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.12 | - |
12 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.79 | - |
11 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 28.91 | - |
10 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.24 | - |
09 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.80 | - |
08 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.52 | - |
05 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.57 | - |
04 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.21 | - |
03 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.57 | - |
02 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.43 | - |
28 Mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.57 | - |
27 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.10 | - |
26 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.17 | - |
25 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.50 | - |
22 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.70 | - |
21 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.28 | - |
20 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.43 | - |
19 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.22 | - |
18 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.36 | - |
15 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.95 | - |
14 Mar 2024 | 28.28 | 28.28 | 28.25 | 28.25 | 27.94 | 45 |
13 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.55 | - |
12 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.59 | - |
11 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.19 | - |
08 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.71 | - |
07 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.08 | - |
07 Mar 2024 | 0.276 Dividend | |||||
06 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.46 | - |
05 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 23.78 | - |
04 Mar 2024 | 24.14 | 24.44 | 24.14 | 24.44 | 23.90 | 42 |
01 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.69 | - |
29 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.73 | - |
28 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.60 | - |
27 Feb 2024 | 29.51 | 29.52 | 29.51 | 29.52 | 28.87 | 200 |
26 Feb 2024 | 29.54 | 29.66 | 29.46 | 29.46 | 28.81 | - |
23 Feb 2024 | 29.29 | 29.48 | 29.26 | 29.34 | 28.69 | - |
22 Feb 2024 | 29.47 | 29.50 | 29.42 | 29.42 | 28.77 | - |
21 Feb 2024 | 29.75 | 29.75 | 29.46 | 29.46 | 28.81 | - |
20 Feb 2024 | 29.55 | 29.85 | 29.43 | 29.63 | 28.98 | - |
19 Feb 2024 | 29.61 | 29.65 | 29.53 | 29.53 | 28.88 | - |
16 Feb 2024 | 29.90 | 29.99 | 29.85 | 29.85 | 29.19 | - |
15 Feb 2024 | 29.34 | 29.86 | 29.33 | 29.86 | 29.20 | - |
14 Feb 2024 | 29.51 | 29.72 | 29.32 | 29.32 | 28.67 | - |
13 Feb 2024 | 29.94 | 29.95 | 29.68 | 29.76 | 29.11 | - |
12 Feb 2024 | 29.41 | 29.85 | 29.41 | 29.79 | 29.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |