Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
27 Jun 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
26 Jun 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
25 Jun 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
24 Jun 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
21 Jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
20 Jun 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
18 Jun 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
17 Jun 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
14 Jun 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
13 Jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
12 Jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
11 Jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
10 Jun 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
07 Jun 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
06 Jun 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
05 Jun 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
04 Jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
03 Jun 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
31 May 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
30 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
29 May 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
28 May 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
24 May 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
23 May 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
22 May 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
21 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
20 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
17 May 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
16 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
15 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
14 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
13 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
10 May 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
09 May 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
08 May 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
07 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
06 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
03 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
02 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
01 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
30 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
29 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
26 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
25 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
24 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
23 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
22 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
19 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
18 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
17 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
16 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
15 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
12 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
12 Apr 2024 | 0.009 Dividend | |||||
11 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.39 | - |
10 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.09 | - |
09 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.34 | - |
08 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.10 | - |
05 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.25 | - |
04 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.69 | - |
03 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.97 | - |
02 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.47 | - |
01 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.28 | - |
28 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.98 | - |
27 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.54 | - |
26 Mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.93 | - |
25 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.95 | - |
22 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.87 | - |
21 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.15 | - |
20 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.20 | - |
19 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.58 | - |
18 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.95 | - |
15 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.05 | - |
14 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.06 | - |
13 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.27 | - |
12 Mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.88 | - |
11 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
08 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.00 | - |
07 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.94 | - |
06 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.67 | - |
05 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.35 | - |
04 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.15 | - |
01 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.44 | - |
29 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.89 | - |
28 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.53 | - |
27 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.62 | - |
26 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.75 | - |
23 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.00 | - |
22 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.68 | - |
21 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.10 | - |
20 Feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.31 | - |
16 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.32 | - |
15 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.21 | - |
14 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.72 | - |
13 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.66 | - |
12 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.63 | - |
09 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.51 | - |
08 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.65 | - |
07 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |