Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 850 |
25 Jun 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
24 Jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
21 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
20 Jun 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
19 Jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
18 Jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
17 Jun 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
14 Jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
13 Jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
12 Jun 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
11 Jun 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
10 Jun 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
07 Jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
06 Jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
05 Jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
04 Jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
03 Jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
31 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
30 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
29 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
28 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
27 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
24 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
23 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
22 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
21 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
20 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
17 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
16 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
15 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
14 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
13 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
10 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
09 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
08 May 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
07 May 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
06 May 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
03 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
02 May 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
30 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
29 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
26 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
25 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
24 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
23 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
22 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
19 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
18 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
17 Apr 2024 | 21.70 | 22.72 | 21.70 | 22.72 | 22.72 | 850 |
16 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
15 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
12 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
11 Apr 2024 | 20.36 | 20.52 | 20.36 | 20.52 | 20.52 | 25 |
10 Apr 2024 | 20.34 | 20.34 | 20.30 | 20.30 | 20.30 | 50 |
09 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
08 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
05 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
05 Apr 2024 | 0.4 Dividend | |||||
04 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.96 | - |
03 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.88 | - |
02 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.74 | - |
28 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.74 | - |
27 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.60 | - |
26 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.45 | - |
25 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.31 | - |
22 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.36 | - |
21 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.63 | - |
20 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
19 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.32 | - |
18 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.86 | - |
15 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.32 | - |
14 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | - |
13 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.38 | - |
12 Mar 2024 | 20.38 | 20.38 | 19.79 | 19.79 | 19.40 | 1,000 |
11 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.98 | - |
08 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.45 | - |
07 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.31 | - |
06 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.49 | - |
05 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.14 | - |
04 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.76 | - |
01 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.55 | - |
29 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.51 | - |
28 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.88 | - |
27 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.04 | - |
26 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.69 | - |
23 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.69 | - |
22 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.86 | - |
21 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.57 | - |
20 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.45 | - |
19 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.47 | - |
16 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.88 | - |
15 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.92 | - |
14 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.96 | - |
13 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.06 | - |
12 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.96 | - |
09 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.20 | - |
08 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.20 | - |
07 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.70 | - |
06 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |