Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 22.20 | 22.20 | 21.88 | 21.99 | 21.99 | - |
27 Jun 2024 | 22.23 | 22.23 | 22.04 | 22.04 | 22.04 | - |
26 Jun 2024 | 22.60 | 22.61 | 22.06 | 22.10 | 22.10 | - |
25 Jun 2024 | 22.73 | 22.73 | 22.46 | 22.48 | 22.48 | - |
24 Jun 2024 | 22.04 | 22.65 | 22.04 | 22.65 | 22.65 | - |
21 Jun 2024 | 22.79 | 22.79 | 22.24 | 22.24 | 22.24 | - |
20 Jun 2024 | 22.33 | 22.74 | 22.33 | 22.74 | 22.74 | - |
19 Jun 2024 | 22.71 | 22.71 | 22.34 | 22.34 | 22.34 | - |
18 Jun 2024 | 22.31 | 22.58 | 22.31 | 22.48 | 22.48 | - |
17 Jun 2024 | 22.42 | 22.46 | 22.16 | 22.33 | 22.33 | - |
14 Jun 2024 | 23.07 | 23.07 | 22.06 | 22.06 | 22.06 | - |
13 Jun 2024 | 23.77 | 23.77 | 23.15 | 23.15 | 23.15 | - |
12 Jun 2024 | 23.48 | 23.60 | 23.30 | 23.60 | 23.60 | - |
11 Jun 2024 | 23.83 | 23.83 | 23.68 | 23.68 | 23.68 | - |
10 Jun 2024 | 23.85 | 23.85 | 23.53 | 23.63 | 23.63 | - |
07 Jun 2024 | 24.36 | 24.42 | 23.97 | 23.98 | 23.98 | - |
06 Jun 2024 | 24.47 | 24.48 | 24.30 | 24.31 | 24.31 | - |
05 Jun 2024 | 24.41 | 24.41 | 24.09 | 24.27 | 24.27 | - |
04 Jun 2024 | 24.33 | 24.33 | 24.04 | 24.16 | 24.16 | - |
03 Jun 2024 | 24.57 | 24.57 | 24.13 | 24.31 | 24.31 | - |
31 May 2024 | 24.52 | 24.52 | 24.02 | 24.02 | 24.02 | - |
30 May 2024 | 23.88 | 24.25 | 23.88 | 24.25 | 24.25 | - |
29 May 2024 | 24.26 | 24.26 | 23.82 | 23.82 | 23.82 | - |
28 May 2024 | 24.57 | 24.57 | 24.27 | 24.27 | 24.27 | - |
27 May 2024 | 24.63 | 24.63 | 24.39 | 24.42 | 24.42 | - |
24 May 2024 | 24.45 | 24.45 | 24.16 | 24.45 | 24.45 | - |
23 May 2024 | 24.60 | 24.60 | 24.33 | 24.53 | 24.53 | 17 |
22 May 2024 | 24.83 | 24.83 | 24.29 | 24.33 | 24.33 | - |
21 May 2024 | 25.06 | 25.06 | 24.38 | 24.68 | 24.68 | - |
20 May 2024 | 25.20 | 25.20 | 25.04 | 25.11 | 25.11 | - |
20 May 2024 | 1 Dividend | |||||
20 May 2024 | 70:69 Stock split | |||||
17 May 2024 | 26.26 | 26.26 | 26.00 | 26.17 | 25.17 | - |
16 May 2024 | 26.01 | 26.18 | 25.86 | 26.18 | 25.18 | - |
15 May 2024 | 25.98 | 26.34 | 25.74 | 25.82 | 24.83 | 100 |
14 May 2024 | 25.62 | 25.74 | 25.41 | 25.67 | 24.69 | - |
13 May 2024 | 25.56 | 25.56 | 25.31 | 25.38 | 24.41 | - |
10 May 2024 | 25.46 | 25.46 | 25.04 | 25.13 | 24.17 | - |
09 May 2024 | 25.60 | 25.60 | 24.48 | 25.42 | 24.45 | - |
08 May 2024 | 25.35 | 25.46 | 25.31 | 25.34 | 24.37 | - |
07 May 2024 | 25.19 | 25.19 | 25.05 | 25.11 | 24.15 | - |
06 May 2024 | 24.74 | 24.92 | 24.62 | 24.92 | 23.97 | - |
03 May 2024 | 24.69 | 24.69 | 24.52 | 24.52 | 23.58 | - |
02 May 2024 | 24.55 | 24.58 | 24.48 | 24.48 | 23.54 | - |
30 Apr 2024 | 24.65 | 24.65 | 24.43 | 24.48 | 23.54 | - |
29 Apr 2024 | 24.59 | 24.59 | 24.32 | 24.33 | 23.40 | - |
26 Apr 2024 | 24.39 | 24.44 | 24.14 | 24.44 | 23.51 | - |
25 Apr 2024 | 24.39 | 24.39 | 23.91 | 23.94 | 23.03 | - |
24 Apr 2024 | 24.29 | 24.35 | 24.28 | 24.30 | 23.37 | - |
23 Apr 2024 | 24.24 | 24.43 | 24.24 | 24.41 | 23.48 | - |
22 Apr 2024 | 24.03 | 24.03 | 23.91 | 23.94 | 23.03 | - |
19 Apr 2024 | 23.37 | 23.76 | 23.37 | 23.76 | 22.85 | - |
18 Apr 2024 | 24.14 | 24.14 | 23.79 | 23.81 | 22.90 | - |
17 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 22.85 | - |
16 Apr 2024 | 23.81 | 23.81 | 23.67 | 23.72 | 22.81 | - |
15 Apr 2024 | 24.18 | 24.33 | 24.09 | 24.33 | 23.40 | - |
12 Apr 2024 | 24.38 | 24.39 | 24.07 | 24.11 | 23.19 | - |
11 Apr 2024 | 24.33 | 24.33 | 24.08 | 24.24 | 23.31 | - |
10 Apr 2024 | 24.37 | 24.40 | 24.06 | 24.10 | 23.18 | - |
09 Apr 2024 | 24.59 | 24.59 | 24.33 | 24.36 | 23.43 | - |
08 Apr 2024 | 24.31 | 24.33 | 24.15 | 24.33 | 23.40 | - |
05 Apr 2024 | 24.47 | 24.47 | 23.98 | 24.09 | 23.17 | - |
04 Apr 2024 | 24.08 | 24.54 | 24.08 | 24.54 | 23.60 | - |
03 Apr 2024 | 23.86 | 23.88 | 23.80 | 23.84 | 22.93 | - |
02 Apr 2024 | 25.08 | 25.08 | 24.27 | 24.27 | 23.34 | - |
28 Mar 2024 | 25.03 | 25.47 | 25.01 | 25.19 | 24.23 | - |
27 Mar 2024 | 24.67 | 24.83 | 24.62 | 24.83 | 23.88 | - |
26 Mar 2024 | 24.82 | 24.82 | 24.52 | 24.55 | 23.61 | - |
25 Mar 2024 | 24.64 | 24.64 | 24.41 | 24.62 | 23.68 | - |
22 Mar 2024 | 24.71 | 24.71 | 24.43 | 24.50 | 23.56 | - |
21 Mar 2024 | 24.76 | 24.76 | 24.53 | 24.62 | 23.68 | - |
20 Mar 2024 | 24.57 | 24.57 | 24.34 | 24.34 | 23.41 | - |
19 Mar 2024 | 24.52 | 24.59 | 24.22 | 24.51 | 23.57 | - |
18 Mar 2024 | 24.98 | 24.98 | 24.52 | 24.56 | 23.62 | - |
15 Mar 2024 | 24.77 | 24.77 | 24.59 | 24.59 | 23.65 | - |
14 Mar 2024 | 24.97 | 24.97 | 24.58 | 24.70 | 23.76 | - |
13 Mar 2024 | 24.26 | 24.64 | 24.18 | 24.64 | 23.70 | - |
12 Mar 2024 | 24.11 | 24.11 | 23.68 | 24.07 | 23.15 | - |
11 Mar 2024 | 24.11 | 24.11 | 23.86 | 23.86 | 22.95 | - |
08 Mar 2024 | 25.60 | 25.60 | 25.44 | 25.44 | 24.47 | - |
07 Mar 2024 | 27.10 | 27.10 | 25.88 | 25.88 | 24.89 | - |
06 Mar 2024 | 27.07 | 27.07 | 26.68 | 26.87 | 25.84 | - |
05 Mar 2024 | 26.82 | 26.84 | 26.69 | 26.78 | 25.76 | - |
04 Mar 2024 | 26.47 | 26.62 | 26.32 | 26.62 | 25.60 | - |
01 Mar 2024 | 26.56 | 26.56 | 26.15 | 26.27 | 25.27 | - |
29 Feb 2024 | 26.32 | 26.32 | 26.19 | 26.23 | 25.23 | - |
28 Feb 2024 | 26.30 | 26.30 | 26.06 | 26.06 | 25.06 | - |
27 Feb 2024 | 26.42 | 26.42 | 26.13 | 26.14 | 25.14 | - |
26 Feb 2024 | 26.42 | 26.45 | 26.28 | 26.38 | 25.37 | - |
23 Feb 2024 | 26.34 | 26.47 | 26.22 | 26.32 | 25.31 | - |
22 Feb 2024 | 26.42 | 26.42 | 26.01 | 26.14 | 25.14 | - |
21 Feb 2024 | 25.67 | 26.07 | 25.67 | 25.94 | 24.95 | - |
20 Feb 2024 | 26.19 | 26.19 | 25.83 | 25.86 | 24.87 | - |
19 Feb 2024 | 26.39 | 26.39 | 25.98 | 25.98 | 24.99 | - |
16 Feb 2024 | 25.86 | 26.27 | 25.86 | 26.22 | 25.22 | - |
15 Feb 2024 | 26.32 | 26.32 | 25.86 | 26.00 | 25.01 | - |
14 Feb 2024 | 25.82 | 26.10 | 25.73 | 26.06 | 25.06 | - |
13 Feb 2024 | 26.31 | 26.31 | 25.60 | 25.64 | 24.66 | - |
12 Feb 2024 | 26.12 | 26.12 | 25.94 | 26.06 | 25.06 | - |
09 Feb 2024 | 26.02 | 26.02 | 25.81 | 25.81 | 24.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |