Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 25.80 | 26.28 | 25.80 | 26.28 | 26.28 | - |
10 Jun 2024 | 25.58 | 25.90 | 25.58 | 25.66 | 25.66 | - |
07 Jun 2024 | 25.78 | 25.92 | 25.78 | 25.92 | 25.92 | - |
06 Jun 2024 | 25.88 | 26.02 | 25.88 | 26.02 | 26.02 | - |
05 Jun 2024 | 25.62 | 25.72 | 25.62 | 25.66 | 25.66 | - |
04 Jun 2024 | 25.50 | 25.50 | 25.36 | 25.48 | 25.48 | - |
03 Jun 2024 | 25.52 | 25.66 | 25.34 | 25.50 | 25.50 | - |
31 May 2024 | 25.22 | 25.38 | 25.22 | 25.38 | 25.38 | - |
30 May 2024 | 24.88 | 25.00 | 24.88 | 25.00 | 25.00 | - |
29 May 2024 | 25.02 | 25.14 | 25.02 | 25.04 | 25.04 | - |
28 May 2024 | 25.06 | 25.18 | 25.06 | 25.18 | 25.18 | - |
27 May 2024 | 25.06 | 25.06 | 24.98 | 24.98 | 24.98 | - |
24 May 2024 | 24.78 | 24.90 | 24.78 | 24.90 | 24.90 | - |
23 May 2024 | 24.98 | 24.98 | 24.94 | 24.94 | 24.94 | - |
22 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
21 May 2024 | 24.52 | 25.20 | 24.52 | 25.14 | 25.14 | 200 |
20 May 2024 | 24.94 | 24.94 | 24.74 | 24.74 | 24.74 | - |
17 May 2024 | 24.18 | 24.48 | 24.18 | 24.48 | 24.48 | - |
16 May 2024 | 24.70 | 24.70 | 24.42 | 24.42 | 24.42 | - |
15 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
14 May 2024 | 24.50 | 24.58 | 24.50 | 24.58 | 24.58 | - |
13 May 2024 | 24.80 | 24.80 | 24.58 | 24.58 | 24.58 | - |
10 May 2024 | 24.82 | 24.82 | 24.60 | 24.60 | 24.60 | - |
10 May 2024 | 3.7 Dividend | |||||
09 May 2024 | 24.68 | 24.78 | 24.64 | 24.78 | 21.08 | - |
08 May 2024 | 24.18 | 24.66 | 24.12 | 24.66 | 20.98 | - |
07 May 2024 | 24.32 | 24.32 | 24.14 | 24.18 | 20.57 | - |
06 May 2024 | 24.38 | 24.38 | 24.28 | 24.38 | 20.74 | - |
03 May 2024 | 24.36 | 24.50 | 24.34 | 24.38 | 20.74 | - |
02 May 2024 | 23.96 | 24.46 | 23.96 | 24.42 | 20.77 | - |
30 Apr 2024 | 23.92 | 24.02 | 23.86 | 24.02 | 20.43 | - |
29 Apr 2024 | 24.00 | 24.00 | 23.82 | 23.86 | 20.30 | - |
26 Apr 2024 | 22.66 | 23.16 | 22.66 | 23.14 | 19.68 | - |
25 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 18.00 | - |
24 Apr 2024 | 21.78 | 21.78 | 21.58 | 21.58 | 18.36 | - |
23 Apr 2024 | 22.30 | 22.50 | 22.24 | 22.50 | 19.14 | - |
22 Apr 2024 | 21.72 | 22.12 | 21.72 | 22.12 | 18.82 | - |
19 Apr 2024 | 21.44 | 21.76 | 21.44 | 21.76 | 18.51 | - |
18 Apr 2024 | 21.86 | 21.86 | 21.76 | 21.76 | 18.51 | - |
17 Apr 2024 | 21.48 | 21.84 | 21.48 | 21.78 | 18.53 | - |
16 Apr 2024 | 21.66 | 21.66 | 21.62 | 21.62 | 18.39 | - |
15 Apr 2024 | 22.04 | 22.04 | 21.94 | 22.00 | 18.72 | - |
12 Apr 2024 | 22.46 | 22.74 | 22.20 | 22.20 | 18.89 | - |
11 Apr 2024 | 22.16 | 22.36 | 22.16 | 22.36 | 19.02 | - |
10 Apr 2024 | 22.28 | 22.28 | 22.06 | 22.06 | 18.77 | - |
09 Apr 2024 | 22.50 | 22.50 | 22.28 | 22.34 | 19.00 | - |
08 Apr 2024 | 22.12 | 22.48 | 22.12 | 22.48 | 19.12 | - |
05 Apr 2024 | 21.98 | 22.10 | 21.98 | 22.10 | 18.80 | - |
04 Apr 2024 | 22.16 | 22.22 | 22.16 | 22.20 | 18.89 | - |
03 Apr 2024 | 21.96 | 22.10 | 21.80 | 22.10 | 18.80 | - |
02 Apr 2024 | 21.72 | 22.16 | 21.72 | 22.06 | 18.77 | - |
28 Mar 2024 | 21.82 | 22.02 | 21.82 | 21.94 | 18.66 | 137 |
27 Mar 2024 | 21.44 | 21.88 | 21.44 | 21.88 | 18.61 | - |
26 Mar 2024 | 21.44 | 21.50 | 21.34 | 21.50 | 18.29 | - |
25 Mar 2024 | 21.56 | 21.62 | 21.50 | 21.54 | 18.32 | - |
22 Mar 2024 | 21.46 | 21.46 | 21.44 | 21.44 | 18.24 | - |
21 Mar 2024 | 21.96 | 21.96 | 21.44 | 21.68 | 18.44 | - |
20 Mar 2024 | 21.48 | 21.80 | 21.48 | 21.80 | 18.54 | - |
19 Mar 2024 | 21.26 | 21.48 | 21.26 | 21.42 | 18.22 | - |
18 Mar 2024 | 21.26 | 21.62 | 21.26 | 21.48 | 18.27 | - |
15 Mar 2024 | 20.76 | 20.90 | 20.76 | 20.90 | 17.78 | - |
14 Mar 2024 | 21.00 | 21.16 | 21.00 | 21.16 | 18.00 | - |
13 Mar 2024 | 21.08 | 21.18 | 21.06 | 21.18 | 18.02 | 110 |
12 Mar 2024 | 20.36 | 20.76 | 20.36 | 20.76 | 17.66 | - |
11 Mar 2024 | 20.10 | 20.36 | 20.06 | 20.36 | 17.32 | - |
08 Mar 2024 | 20.22 | 20.22 | 20.14 | 20.14 | 17.13 | - |
07 Mar 2024 | 19.99 | 20.26 | 19.99 | 20.26 | 17.23 | - |
06 Mar 2024 | 20.00 | 20.16 | 20.00 | 20.16 | 17.15 | - |
05 Mar 2024 | 20.10 | 20.16 | 20.10 | 20.10 | 17.10 | - |
04 Mar 2024 | 20.16 | 20.26 | 20.16 | 20.20 | 17.18 | - |
01 Mar 2024 | 20.36 | 20.36 | 20.18 | 20.18 | 17.17 | - |
29 Feb 2024 | 20.38 | 20.38 | 20.32 | 20.32 | 17.29 | - |
28 Feb 2024 | 20.42 | 20.42 | 20.38 | 20.38 | 17.34 | - |
27 Feb 2024 | 20.68 | 20.68 | 20.50 | 20.50 | 17.44 | - |
26 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 17.58 | - |
23 Feb 2024 | 20.94 | 20.94 | 20.68 | 20.88 | 17.76 | - |
22 Feb 2024 | 21.12 | 21.12 | 20.88 | 20.96 | 17.83 | 60 |
21 Feb 2024 | 21.06 | 21.08 | 21.00 | 21.04 | 17.90 | - |
20 Feb 2024 | 20.96 | 21.22 | 20.96 | 21.12 | 17.97 | - |
19 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 17.69 | - |
16 Feb 2024 | 20.84 | 21.00 | 20.84 | 21.00 | 17.86 | - |
15 Feb 2024 | 20.94 | 20.94 | 20.66 | 20.84 | 17.73 | - |
14 Feb 2024 | 20.60 | 20.92 | 20.60 | 20.78 | 17.68 | 150 |
13 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 17.78 | - |
12 Feb 2024 | 20.66 | 20.74 | 20.66 | 20.74 | 17.64 | - |
09 Feb 2024 | 21.02 | 21.02 | 20.44 | 20.50 | 17.44 | - |
08 Feb 2024 | 21.26 | 21.26 | 20.54 | 20.82 | 17.71 | - |
07 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 17.61 | - |
06 Feb 2024 | 20.48 | 20.50 | 20.32 | 20.50 | 17.44 | - |
05 Feb 2024 | 20.42 | 20.50 | 20.42 | 20.50 | 17.44 | - |
02 Feb 2024 | 20.84 | 20.84 | 20.48 | 20.48 | 17.42 | - |
01 Feb 2024 | 20.76 | 20.82 | 20.74 | 20.74 | 17.64 | - |
31 Jan 2024 | 20.54 | 20.82 | 20.54 | 20.82 | 17.71 | - |
30 Jan 2024 | 20.40 | 20.62 | 20.40 | 20.62 | 17.54 | - |
29 Jan 2024 | 20.20 | 20.26 | 20.20 | 20.26 | 17.23 | - |
26 Jan 2024 | 19.86 | 20.14 | 19.86 | 20.14 | 17.13 | - |
25 Jan 2024 | 19.82 | 19.88 | 19.82 | 19.88 | 16.91 | - |
24 Jan 2024 | 20.02 | 20.02 | 19.88 | 19.88 | 16.91 | - |
23 Jan 2024 | 19.97 | 20.14 | 19.95 | 20.06 | 17.06 | - |
22 Jan 2024 | 19.93 | 20.36 | 19.93 | 20.18 | 17.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |