Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
28 Jun 2024 | 1.53 Dividend | |||||
27 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.47 | - |
26 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.47 | - |
25 Jun 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 26.47 | 65 |
24 Jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.60 | 6 |
21 Jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.60 | - |
20 Jun 2024 | 29.20 | 30.00 | 29.20 | 30.00 | 28.36 | 50 |
19 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.42 | - |
18 Jun 2024 | 28.20 | 29.40 | 28.20 | 29.40 | 27.79 | 60 |
17 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.52 | - |
14 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.71 | - |
13 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.15 | - |
12 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.01 | - |
11 Jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 23.63 | - |
10 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.26 | - |
07 Jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.31 | - |
06 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.88 | - |
05 Jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.50 | - |
04 Jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.50 | - |
03 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
31 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
30 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.74 | - |
29 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
28 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
27 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
24 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
23 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.88 | - |
22 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.07 | - |
21 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.31 | - |
20 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.31 | - |
17 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.50 | - |
16 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.88 | - |
15 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.26 | - |
14 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.44 | - |
13 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 23.82 | - |
10 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.26 | - |
09 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
08 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
07 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
06 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.55 | - |
03 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.18 | - |
02 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.61 | - |
30 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
29 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.80 | - |
26 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.61 | - |
25 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.80 | - |
24 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.18 | - |
23 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
22 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.80 | - |
19 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.80 | - |
18 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
17 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.55 | - |
16 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
15 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.37 | - |
12 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.55 | - |
11 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.37 | 200 |
10 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
09 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
08 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
05 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.74 | - |
04 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
03 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.31 | - |
02 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.88 | - |
28 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.64 | - |
27 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.45 | - |
26 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 21.89 | - |
25 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 21.98 | - |
22 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.07 | - |
21 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.55 | - |
20 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 21.79 | - |
19 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.36 | - |
18 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 22.26 | - |
15 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
14 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.22 | - |
13 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
12 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 22.26 | - |
11 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.55 | - |
08 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
07 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.69 | - |
06 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.12 | - |
05 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.55 | - |
04 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.55 | - |
01 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 21.98 | - |
29 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.32 | - |
28 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.32 | - |
27 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
26 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.75 | - |
23 Feb 2024 | 22.30 | 22.30 | 22.00 | 22.00 | 20.80 | 30 |
22 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.99 | - |
21 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.37 | - |
20 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.17 | - |
19 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.22 | - |
16 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.03 | - |
15 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.74 | - |
14 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 21.89 | - |
13 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.31 | - |
12 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.03 | - |
09 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.93 | - |
08 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |