Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 22.92 | 22.96 | 22.92 | 22.96 | 22.96 | - |
01 Jul 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
28 Jun 2024 | 23.50 | 23.50 | 23.41 | 23.41 | 23.41 | - |
28 Jun 2024 | 0.16 Dividend | |||||
27 Jun 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.22 | - |
26 Jun 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.22 | - |
25 Jun 2024 | 23.87 | 23.87 | 23.41 | 23.41 | 23.25 | - |
24 Jun 2024 | 23.80 | 24.12 | 23.80 | 24.12 | 23.95 | - |
21 Jun 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.75 | - |
20 Jun 2024 | 23.89 | 23.89 | 23.80 | 23.80 | 23.64 | - |
19 Jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | - |
18 Jun 2024 | 23.94 | 24.09 | 23.94 | 24.09 | 23.93 | - |
17 Jun 2024 | 24.40 | 24.40 | 23.75 | 23.75 | 23.59 | - |
14 Jun 2024 | 24.86 | 24.86 | 24.49 | 24.49 | 24.32 | - |
13 Jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.56 | - |
12 Jun 2024 | 25.15 | 25.37 | 25.15 | 25.37 | 25.20 | - |
11 Jun 2024 | 25.13 | 25.13 | 24.97 | 24.97 | 24.80 | - |
10 Jun 2024 | 25.82 | 25.82 | 25.37 | 25.37 | 25.20 | - |
07 Jun 2024 | 25.54 | 25.84 | 25.54 | 25.84 | 25.66 | - |
06 Jun 2024 | 25.43 | 25.43 | 25.40 | 25.40 | 25.23 | - |
05 Jun 2024 | 25.54 | 25.56 | 25.54 | 25.56 | 25.39 | - |
04 Jun 2024 | 26.02 | 26.02 | 25.72 | 25.72 | 25.54 | - |
03 Jun 2024 | 25.87 | 25.87 | 25.85 | 25.85 | 25.67 | - |
31 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.60 | - |
30 May 2024 | 25.12 | 25.37 | 25.12 | 25.37 | 25.20 | - |
29 May 2024 | 25.38 | 25.38 | 25.11 | 25.11 | 24.94 | - |
28 May 2024 | 25.28 | 25.29 | 25.28 | 25.29 | 25.12 | - |
27 May 2024 | 25.40 | 25.40 | 25.26 | 25.26 | 25.09 | - |
24 May 2024 | 25.51 | 25.51 | 25.37 | 25.37 | 25.20 | - |
23 May 2024 | 25.94 | 25.94 | 25.61 | 25.61 | 25.43 | - |
22 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.82 | - |
21 May 2024 | 25.86 | 25.90 | 25.86 | 25.90 | 25.72 | - |
20 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.82 | - |
17 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.35 | - |
16 May 2024 | 26.01 | 26.02 | 26.01 | 26.02 | 25.84 | - |
15 May 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.79 | - |
14 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.83 | - |
13 May 2024 | 25.91 | 26.26 | 25.91 | 26.26 | 26.08 | - |
10 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.80 | - |
09 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.86 | - |
08 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.84 | - |
07 May 2024 | 26.27 | 26.75 | 26.27 | 26.75 | 26.57 | - |
06 May 2024 | 26.33 | 26.33 | 26.02 | 26.02 | 25.84 | - |
03 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.24 | - |
02 May 2024 | 28.13 | 28.13 | 27.45 | 27.45 | 27.26 | 877 |
30 Apr 2024 | 28.69 | 28.69 | 28.19 | 28.19 | 28.00 | - |
29 Apr 2024 | 28.60 | 28.71 | 28.60 | 28.71 | 28.51 | - |
26 Apr 2024 | 28.32 | 28.64 | 28.32 | 28.64 | 28.44 | - |
25 Apr 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.13 | - |
24 Apr 2024 | 28.87 | 28.87 | 28.78 | 28.78 | 28.58 | - |
23 Apr 2024 | 28.54 | 28.72 | 28.54 | 28.72 | 28.52 | - |
22 Apr 2024 | 28.73 | 28.73 | 28.53 | 28.53 | 28.33 | - |
19 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.33 | - |
18 Apr 2024 | 28.49 | 28.53 | 28.49 | 28.53 | 28.33 | - |
17 Apr 2024 | 28.96 | 28.96 | 28.75 | 28.75 | 28.55 | - |
16 Apr 2024 | 29.05 | 29.05 | 28.96 | 28.96 | 28.76 | - |
15 Apr 2024 | 29.51 | 29.51 | 29.38 | 29.38 | 29.18 | - |
12 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.19 | - |
11 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.73 | - |
10 Apr 2024 | 30.22 | 30.22 | 29.79 | 29.79 | 29.59 | - |
09 Apr 2024 | 29.70 | 30.16 | 29.70 | 30.16 | 29.95 | - |
08 Apr 2024 | 29.78 | 29.78 | 29.53 | 29.53 | 29.33 | - |
05 Apr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.59 | - |
04 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.38 | - |
03 Apr 2024 | 29.97 | 29.97 | 29.52 | 29.52 | 29.32 | - |
02 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.44 | - |
28 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
27 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.53 | - |
27 Mar 2024 | 0.16 Dividend | |||||
26 Mar 2024 | 30.30 | 30.30 | 30.22 | 30.22 | 29.85 | - |
25 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.87 | - |
22 Mar 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.49 | - |
21 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.25 | - |
20 Mar 2024 | 30.44 | 30.44 | 30.16 | 30.16 | 29.80 | - |
19 Mar 2024 | 30.40 | 30.40 | 30.38 | 30.38 | 30.01 | - |
18 Mar 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.03 | - |
15 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.70 | - |
14 Mar 2024 | 30.60 | 30.60 | 30.48 | 30.48 | 30.11 | - |
13 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.76 | - |
12 Mar 2024 | 30.68 | 30.68 | 30.66 | 30.66 | 30.29 | - |
11 Mar 2024 | 30.96 | 31.00 | 30.96 | 31.00 | 30.62 | - |
08 Mar 2024 | 30.62 | 30.88 | 30.62 | 30.88 | 30.51 | - |
07 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.97 | - |
06 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.27 | - |
05 Mar 2024 | 30.62 | 30.66 | 30.62 | 30.66 | 30.29 | - |
04 Mar 2024 | 30.46 | 30.46 | 30.42 | 30.42 | 30.05 | - |
01 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.33 | - |
29 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.89 | - |
28 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.33 | - |
27 Feb 2024 | 31.04 | 31.04 | 30.94 | 30.94 | 30.57 | - |
26 Feb 2024 | 31.28 | 31.28 | 31.00 | 31.00 | 30.62 | - |
23 Feb 2024 | 31.00 | 31.22 | 31.00 | 31.22 | 30.84 | - |
22 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.55 | - |
21 Feb 2024 | 31.18 | 31.18 | 30.44 | 30.44 | 30.07 | - |
20 Feb 2024 | 31.12 | 31.14 | 31.12 | 31.14 | 30.76 | - |
19 Feb 2024 | 31.16 | 31.18 | 31.16 | 31.18 | 30.80 | - |
16 Feb 2024 | 31.44 | 31.44 | 31.26 | 31.26 | 30.88 | - |
15 Feb 2024 | 30.48 | 31.02 | 30.48 | 31.02 | 30.64 | - |
14 Feb 2024 | 30.34 | 30.52 | 30.34 | 30.52 | 30.15 | - |
13 Feb 2024 | 31.12 | 31.12 | 30.30 | 30.30 | 29.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |