Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
26 Jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
25 Jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
24 Jun 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
21 Jun 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
20 Jun 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
18 Jun 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
17 Jun 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
14 Jun 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
13 Jun 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
12 Jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
11 Jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
10 Jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
07 Jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
06 Jun 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
05 Jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
04 Jun 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
03 Jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
31 May 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
30 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
29 May 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
28 May 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
24 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
23 May 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
22 May 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
21 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
20 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
17 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
16 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
15 May 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
14 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
13 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
10 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
09 May 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
08 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
07 May 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
06 May 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
03 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
02 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
01 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
30 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
29 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
26 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
25 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
24 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
23 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
22 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
19 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
18 Apr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
17 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
16 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
15 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
12 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
11 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
10 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
09 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
08 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
05 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
04 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
03 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
02 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
01 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
28 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
28 Mar 2024 | 0.086 Dividend | |||||
27 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.29 | - |
26 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.03 | - |
25 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.01 | - |
22 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.00 | - |
21 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.06 | - |
20 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.87 | - |
19 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.68 | - |
18 Mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.59 | - |
15 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.51 | - |
14 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.55 | - |
13 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.64 | - |
12 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.61 | - |
11 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.51 | - |
08 Mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.45 | - |
07 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.47 | - |
06 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.34 | - |
05 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.24 | - |
04 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.33 | - |
01 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.29 | - |
29 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.22 | - |
28 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.11 | - |
27 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.16 | - |
26 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.09 | - |
23 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.15 | - |
22 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.10 | - |
21 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.91 | - |
20 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.79 | - |
16 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.88 | - |
15 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.94 | - |
14 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.66 | - |
13 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | - |
12 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.82 | - |
09 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.70 | - |
08 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.65 | - |
07 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |