Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 20.78 | 21.02 | 20.78 | 20.81 | 20.81 | - |
20 Jun 2024 | 19.91 | 20.84 | 19.91 | 20.56 | 20.56 | - |
19 Jun 2024 | 19.88 | 19.91 | 19.85 | 19.85 | 19.85 | - |
18 Jun 2024 | 20.27 | 20.27 | 19.85 | 19.95 | 19.95 | - |
17 Jun 2024 | 20.17 | 20.25 | 19.67 | 20.22 | 20.22 | - |
14 Jun 2024 | 20.84 | 21.01 | 20.33 | 20.39 | 20.39 | - |
13 Jun 2024 | 20.82 | 20.82 | 20.63 | 20.69 | 20.69 | - |
12 Jun 2024 | 20.89 | 21.42 | 20.85 | 21.11 | 21.11 | - |
12 Jun 2024 | 0.5 Dividend | |||||
11 Jun 2024 | 21.32 | 21.33 | 21.04 | 21.23 | 20.73 | - |
10 Jun 2024 | 21.17 | 21.24 | 20.92 | 21.13 | 20.63 | - |
07 Jun 2024 | 20.67 | 20.95 | 20.44 | 20.95 | 20.46 | - |
06 Jun 2024 | 20.19 | 20.81 | 20.19 | 20.66 | 20.17 | - |
05 Jun 2024 | 20.83 | 20.86 | 20.33 | 20.40 | 19.91 | - |
04 Jun 2024 | 21.84 | 21.91 | 20.76 | 21.07 | 20.57 | - |
03 Jun 2024 | 20.69 | 22.34 | 20.68 | 22.34 | 21.82 | - |
31 May 2024 | 19.44 | 21.18 | 19.40 | 21.18 | 20.68 | - |
30 May 2024 | 25.09 | 25.09 | 25.06 | 25.06 | 24.46 | - |
29 May 2024 | 24.93 | 25.40 | 24.80 | 25.34 | 24.75 | - |
28 May 2024 | 24.38 | 24.98 | 24.38 | 24.83 | 24.25 | - |
27 May 2024 | 24.41 | 24.43 | 24.35 | 24.43 | 23.86 | - |
24 May 2024 | 24.21 | 24.46 | 24.15 | 24.41 | 23.83 | - |
23 May 2024 | 23.66 | 24.22 | 23.23 | 24.00 | 23.43 | - |
22 May 2024 | 23.94 | 23.94 | 23.56 | 23.56 | 23.00 | - |
21 May 2024 | 24.05 | 24.24 | 23.85 | 24.10 | 23.54 | - |
20 May 2024 | 23.59 | 24.18 | 23.58 | 24.18 | 23.61 | - |
17 May 2024 | 23.28 | 23.58 | 23.18 | 23.42 | 22.87 | - |
16 May 2024 | 23.58 | 23.70 | 23.28 | 23.28 | 22.74 | - |
15 May 2024 | 24.72 | 24.86 | 23.78 | 23.78 | 23.22 | - |
14 May 2024 | 24.03 | 25.24 | 24.03 | 24.68 | 24.10 | - |
13 May 2024 | 22.22 | 24.75 | 22.19 | 23.73 | 23.17 | - |
10 May 2024 | 22.31 | 22.43 | 22.05 | 22.05 | 21.53 | - |
09 May 2024 | 22.26 | 22.47 | 22.05 | 22.22 | 21.69 | - |
08 May 2024 | 22.41 | 22.43 | 21.83 | 22.11 | 21.59 | - |
07 May 2024 | 22.69 | 23.01 | 22.52 | 22.52 | 21.99 | - |
06 May 2024 | 22.46 | 22.82 | 22.45 | 22.50 | 21.97 | - |
03 May 2024 | 23.09 | 23.24 | 22.53 | 22.58 | 22.04 | - |
02 May 2024 | 21.96 | 23.11 | 21.95 | 22.85 | 22.32 | - |
30 Apr 2024 | 22.83 | 22.83 | 22.25 | 22.48 | 21.95 | - |
29 Apr 2024 | 22.94 | 23.26 | 22.64 | 22.82 | 22.28 | - |
26 Apr 2024 | 22.84 | 23.24 | 22.67 | 22.75 | 22.21 | - |
25 Apr 2024 | 23.07 | 23.07 | 21.92 | 22.57 | 22.04 | - |
24 Apr 2024 | 23.76 | 23.76 | 22.88 | 22.95 | 22.41 | - |
23 Apr 2024 | 23.15 | 24.17 | 23.11 | 23.60 | 23.04 | - |
22 Apr 2024 | 21.81 | 23.20 | 21.80 | 23.20 | 22.66 | - |
19 Apr 2024 | 21.35 | 21.82 | 21.31 | 21.59 | 21.08 | - |
18 Apr 2024 | 20.50 | 21.27 | 20.17 | 21.27 | 20.77 | - |
17 Apr 2024 | 20.73 | 20.99 | 20.33 | 20.61 | 20.12 | - |
16 Apr 2024 | 20.92 | 21.03 | 20.56 | 20.77 | 20.29 | - |
15 Apr 2024 | 21.41 | 21.58 | 20.86 | 20.93 | 20.44 | - |
12 Apr 2024 | 22.13 | 22.23 | 21.46 | 21.55 | 21.04 | - |
11 Apr 2024 | 21.59 | 21.81 | 21.28 | 21.81 | 21.30 | - |
10 Apr 2024 | 22.75 | 22.85 | 21.65 | 21.65 | 21.14 | - |
09 Apr 2024 | 23.08 | 23.25 | 22.75 | 22.75 | 22.21 | - |
08 Apr 2024 | 23.51 | 23.60 | 23.02 | 23.36 | 22.81 | - |
05 Apr 2024 | 23.76 | 23.87 | 23.57 | 23.60 | 23.04 | - |
04 Apr 2024 | 24.85 | 24.98 | 23.90 | 23.90 | 23.34 | - |
03 Apr 2024 | 25.56 | 25.63 | 24.80 | 25.06 | 24.46 | - |
02 Apr 2024 | 27.02 | 27.07 | 25.27 | 25.38 | 24.78 | - |
28 Mar 2024 | 26.25 | 27.17 | 26.25 | 26.94 | 26.31 | - |
27 Mar 2024 | 24.36 | 25.96 | 24.34 | 25.95 | 25.34 | - |
26 Mar 2024 | 24.39 | 24.60 | 24.36 | 24.46 | 23.88 | - |
25 Mar 2024 | 24.35 | 24.93 | 24.32 | 24.32 | 23.75 | - |
22 Mar 2024 | 25.14 | 25.37 | 24.47 | 24.47 | 23.89 | - |
21 Mar 2024 | 23.95 | 25.52 | 23.95 | 25.46 | 24.86 | - |
20 Mar 2024 | 23.45 | 23.86 | 23.45 | 23.86 | 23.30 | - |
19 Mar 2024 | 22.61 | 23.46 | 22.51 | 23.35 | 22.80 | - |
19 Mar 2024 | 0.5 Dividend | |||||
18 Mar 2024 | 22.83 | 23.10 | 22.81 | 23.10 | 22.07 | - |
15 Mar 2024 | 23.30 | 23.32 | 22.72 | 22.72 | 21.70 | - |
14 Mar 2024 | 23.19 | 23.49 | 22.93 | 22.93 | 21.91 | - |
13 Mar 2024 | 22.93 | 23.74 | 22.93 | 23.18 | 22.14 | - |
12 Mar 2024 | 24.96 | 25.22 | 23.18 | 23.18 | 22.14 | - |
11 Mar 2024 | 24.87 | 24.93 | 24.48 | 24.86 | 23.75 | - |
08 Mar 2024 | 24.57 | 25.06 | 24.44 | 24.84 | 23.73 | - |
07 Mar 2024 | 24.86 | 25.15 | 24.45 | 24.65 | 23.55 | - |
06 Mar 2024 | 25.82 | 25.85 | 24.47 | 24.88 | 23.77 | - |
05 Mar 2024 | 25.46 | 26.23 | 24.99 | 26.02 | 24.86 | - |
04 Mar 2024 | 25.52 | 26.49 | 25.42 | 25.42 | 24.28 | - |
01 Mar 2024 | 25.82 | 25.82 | 25.40 | 25.47 | 24.33 | - |
29 Feb 2024 | 25.87 | 26.15 | 25.17 | 25.56 | 24.42 | - |
28 Feb 2024 | 26.39 | 26.41 | 25.96 | 26.00 | 24.84 | - |
27 Feb 2024 | 25.23 | 26.44 | 25.23 | 26.44 | 25.26 | - |
26 Feb 2024 | 25.40 | 25.98 | 25.27 | 25.42 | 24.28 | - |
23 Feb 2024 | 25.32 | 25.56 | 24.99 | 25.43 | 24.29 | - |
22 Feb 2024 | 25.38 | 25.69 | 25.25 | 25.25 | 24.12 | - |
21 Feb 2024 | 25.79 | 25.79 | 25.08 | 25.21 | 24.08 | - |
20 Feb 2024 | 25.53 | 25.82 | 24.87 | 25.82 | 24.67 | - |
19 Feb 2024 | 25.58 | 25.62 | 25.57 | 25.58 | 24.44 | - |
16 Feb 2024 | 26.22 | 26.24 | 25.71 | 25.71 | 24.56 | - |
15 Feb 2024 | 25.61 | 26.64 | 25.58 | 26.31 | 25.13 | - |
14 Feb 2024 | 24.64 | 25.33 | 24.64 | 25.33 | 24.20 | - |
13 Feb 2024 | 25.77 | 25.78 | 24.13 | 24.65 | 23.55 | - |
12 Feb 2024 | 24.95 | 26.06 | 24.95 | 25.99 | 24.83 | - |
09 Feb 2024 | 24.96 | 25.08 | 24.26 | 24.86 | 23.75 | - |
08 Feb 2024 | 24.28 | 25.28 | 24.19 | 24.99 | 23.87 | - |
07 Feb 2024 | 24.89 | 24.89 | 23.99 | 24.13 | 23.05 | - |
06 Feb 2024 | 23.75 | 24.91 | 23.75 | 24.91 | 23.80 | - |
05 Feb 2024 | 24.45 | 24.45 | 23.37 | 23.89 | 22.82 | - |
02 Feb 2024 | 24.14 | 24.53 | 24.01 | 24.41 | 23.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |