Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
03 Jul 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
02 Jul 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
01 Jul 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
28 Jun 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
27 Jun 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
26 Jun 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
25 Jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
24 Jun 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
21 Jun 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
20 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
18 Jun 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
17 Jun 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
14 Jun 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
13 Jun 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
12 Jun 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
11 Jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
10 Jun 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
10 Jun 2024 | 0.15 Dividend | |||||
07 Jun 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.88 | - |
06 Jun 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.01 | - |
05 Jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.00 | - |
04 Jun 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.88 | - |
03 Jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.93 | - |
31 May 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.94 | - |
30 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.72 | - |
29 May 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.59 | - |
28 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.86 | - |
24 May 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.94 | - |
23 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | - |
22 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.07 | - |
21 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.18 | - |
20 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.17 | - |
17 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.21 | - |
16 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.19 | - |
15 May 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.22 | - |
14 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | - |
13 May 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.94 | - |
10 May 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.94 | - |
09 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.88 | - |
08 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.75 | - |
07 May 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.71 | - |
06 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.66 | - |
03 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.52 | - |
02 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.40 | - |
01 May 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.28 | - |
30 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.36 | - |
29 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.62 | - |
26 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.52 | - |
25 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.45 | - |
24 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.52 | - |
23 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.50 | - |
22 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.32 | - |
19 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.17 | - |
18 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.08 | - |
17 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.09 | - |
16 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.07 | - |
15 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.17 | - |
12 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.30 | - |
11 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.56 | - |
10 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.56 | - |
09 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | - |
08 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.80 | - |
05 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.75 | - |
04 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.71 | - |
03 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.83 | - |
02 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.82 | - |
01 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.91 | - |
28 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.01 | - |
27 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.96 | - |
26 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.74 | - |
25 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.78 | - |
22 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.79 | - |
21 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.86 | - |
20 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.78 | - |
19 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.61 | - |
18 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.55 | - |
15 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.53 | - |
14 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.58 | - |
13 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.70 | - |
12 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | - |
11 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.63 | - |
11 Mar 2024 | 0.15 Dividend | |||||
08 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.59 | - |
07 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.60 | - |
06 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.46 | - |
05 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.35 | - |
04 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.35 | - |
01 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.32 | - |
29 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.17 | - |
28 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.11 | - |
27 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.12 | - |
26 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.12 | - |
23 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.20 | - |
22 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.16 | - |
21 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.05 | - |
20 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.99 | - |
16 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.96 | - |
15 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.99 | - |
14 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |