Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 21.53 | 21.67 | 21.30 | 21.33 | 21.33 | 1,184,374 |
27 June 2024 | 21.64 | 21.78 | 21.40 | 21.65 | 21.65 | 1,028,282 |
26 June 2024 | 21.47 | 21.60 | 21.02 | 21.54 | 21.54 | 845,634 |
25 June 2024 | 21.55 | 21.61 | 21.22 | 21.54 | 21.54 | 1,041,379 |
24 June 2024 | 21.68 | 21.68 | 21.02 | 21.23 | 21.23 | 1,808,591 |
21 June 2024 | 21.78 | 21.80 | 21.34 | 21.71 | 21.71 | 2,021,531 |
20 June 2024 | 21.90 | 22.10 | 21.82 | 21.90 | 21.90 | 1,403,233 |
19 June 2024 | 21.91 | 22.34 | 21.72 | 21.83 | 21.83 | 5,009,461 |
18 June 2024 | 22.17 | 22.36 | 21.66 | 21.74 | 21.74 | 4,239,996 |
17 June 2024 | 22.98 | 23.34 | 22.94 | 22.98 | 22.98 | 795,484 |
14 June 2024 | 23.47 | 23.49 | 23.03 | 23.24 | 23.24 | 1,193,030 |
13 June 2024 | 23.44 | 23.52 | 23.18 | 23.36 | 23.36 | 1,245,035 |
12 June 2024 | 23.37 | 23.40 | 23.21 | 23.27 | 23.27 | 1,071,982 |
11 June 2024 | 24.10 | 24.12 | 23.56 | 23.63 | 23.63 | 1,105,849 |
07 June 2024 | 24.44 | 24.55 | 24.29 | 24.30 | 24.30 | 996,350 |
06 June 2024 | 24.32 | 24.40 | 24.07 | 24.10 | 24.10 | 1,813,032 |
05 June 2024 | 24.34 | 24.35 | 23.96 | 23.99 | 23.99 | 831,019 |
04 June 2024 | 24.37 | 24.50 | 24.16 | 24.35 | 24.35 | 706,126 |
03 June 2024 | 24.89 | 25.12 | 24.53 | 24.71 | 24.71 | 905,357 |
31 May 2024 | 24.78 | 24.87 | 24.25 | 24.76 | 24.76 | 1,900,627 |
30 May 2024 | 25.56 | 25.64 | 24.64 | 24.66 | 24.66 | 1,358,026 |
29 May 2024 | 25.79 | 26.11 | 25.62 | 25.64 | 25.64 | 844,747 |
28 May 2024 | 26.62 | 26.66 | 26.41 | 26.52 | 26.52 | 717,848 |
27 May 2024 | 26.85 | 26.90 | 26.48 | 26.48 | 26.48 | 295,094 |
24 May 2024 | 26.70 | 26.81 | 26.48 | 26.79 | 26.79 | 685,458 |
23 May 2024 | 27.06 | 27.12 | 26.78 | 26.93 | 26.93 | 777,813 |
22 May 2024 | 27.64 | 27.66 | 27.16 | 27.39 | 27.39 | 658,236 |
21 May 2024 | 27.25 | 27.25 | 26.89 | 26.91 | 26.91 | 523,302 |
20 May 2024 | 27.35 | 27.50 | 27.16 | 27.29 | 27.29 | 507,006 |
17 May 2024 | 26.73 | 27.21 | 26.62 | 27.07 | 27.07 | 990,279 |
16 May 2024 | 26.30 | 26.60 | 26.10 | 26.55 | 26.55 | 1,169,483 |
15 May 2024 | 26.06 | 26.43 | 25.85 | 25.98 | 25.98 | 555,334 |
14 May 2024 | 25.99 | 26.12 | 25.82 | 25.83 | 25.83 | 564,318 |
13 May 2024 | 26.24 | 26.32 | 25.89 | 26.03 | 26.03 | 458,055 |
10 May 2024 | 26.61 | 26.64 | 26.19 | 26.25 | 26.25 | 392,904 |
09 May 2024 | 26.43 | 26.65 | 26.33 | 26.47 | 26.47 | 548,170 |
08 May 2024 | 26.82 | 26.85 | 26.47 | 26.70 | 26.70 | 659,210 |
07 May 2024 | 26.76 | 26.79 | 26.44 | 26.72 | 26.72 | 573,343 |
06 May 2024 | 25.92 | 26.29 | 25.83 | 26.19 | 26.19 | 1,289,873 |
03 May 2024 | 25.72 | 25.86 | 25.64 | 25.72 | 25.72 | 789,762 |
02 May 2024 | 25.41 | 25.62 | 25.24 | 25.56 | 25.56 | 1,155,324 |
01 May 2024 | 25.72 | 25.72 | 25.31 | 25.38 | 25.38 | 658,322 |
30 Apr 2024 | 25.81 | 26.22 | 25.78 | 26.09 | 26.09 | 876,694 |
29 Apr 2024 | 25.63 | 25.73 | 25.35 | 25.64 | 25.64 | 1,511,172 |
26 Apr 2024 | 25.05 | 25.58 | 24.83 | 25.53 | 25.53 | 1,579,176 |
24 Apr 2024 | 24.76 | 24.88 | 24.13 | 24.76 | 24.76 | 1,378,850 |
23 Apr 2024 | 24.89 | 25.01 | 24.54 | 24.62 | 24.62 | 721,957 |
22 Apr 2024 | 24.83 | 24.98 | 24.63 | 24.71 | 24.71 | 1,058,058 |
19 Apr 2024 | 24.60 | 25.02 | 24.04 | 24.60 | 24.60 | 1,422,498 |
18 Apr 2024 | 25.32 | 25.41 | 24.96 | 25.03 | 25.03 | 7,427,829 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 25.58 | 25.66 | 24.99 | 25.07 | 25.07 | 771,326 |
15 Apr 2024 | 25.93 | 25.97 | 25.42 | 25.72 | 25.72 | 590,390 |
12 Apr 2024 | 25.64 | 25.74 | 25.24 | 25.70 | 25.70 | 580,792 |
11 Apr 2024 | 25.41 | 25.96 | 25.41 | 25.82 | 25.82 | 751,791 |
10 Apr 2024 | 25.45 | 25.79 | 25.42 | 25.67 | 25.67 | 890,959 |
09 Apr 2024 | 25.70 | 25.85 | 25.22 | 25.33 | 25.33 | 1,674,826 |
08 Apr 2024 | 24.73 | 25.14 | 24.42 | 24.90 | 24.90 | 1,989,585 |
05 Apr 2024 | 24.60 | 24.94 | 24.60 | 24.77 | 24.77 | 836,355 |
04 Apr 2024 | 25.04 | 25.09 | 24.72 | 24.86 | 24.86 | 811,980 |
03 Apr 2024 | 25.36 | 25.55 | 25.09 | 25.22 | 25.22 | 828,623 |
02 Apr 2024 | 26.04 | 26.13 | 25.33 | 25.42 | 25.42 | 2,293,902 |
28 Mar 2024 | 25.57 | 25.78 | 25.39 | 25.73 | 25.73 | 738,887 |
27 Mar 2024 | 24.87 | 25.36 | 24.84 | 25.16 | 25.16 | 689,557 |
26 Mar 2024 | 25.47 | 25.84 | 25.01 | 25.13 | 25.13 | 728,577 |
25 Mar 2024 | 24.96 | 25.96 | 24.78 | 25.54 | 25.54 | 1,278,966 |
22 Mar 2024 | 25.24 | 25.33 | 24.63 | 24.66 | 24.66 | 673,729 |
21 Mar 2024 | 25.02 | 25.26 | 24.69 | 25.21 | 25.21 | 719,486 |
20 Mar 2024 | 24.63 | 25.08 | 24.56 | 24.73 | 24.73 | 879,111 |
19 Mar 2024 | 24.02 | 24.58 | 23.78 | 24.52 | 24.52 | 1,107,485 |
18 Mar 2024 | 23.91 | 23.91 | 23.43 | 23.69 | 23.69 | 895,037 |
15 Mar 2024 | 23.97 | 24.05 | 23.65 | 23.92 | 23.92 | 2,218,360 |
14 Mar 2024 | 24.73 | 24.77 | 24.50 | 24.56 | 24.56 | 935,211 |
13 Mar 2024 | 24.72 | 24.86 | 24.39 | 24.47 | 24.47 | 1,613,354 |
12 Mar 2024 | 25.02 | 25.08 | 24.54 | 24.75 | 24.75 | 1,551,875 |
11 Mar 2024 | 25.56 | 25.66 | 25.00 | 25.06 | 25.06 | 968,540 |
08 Mar 2024 | 26.22 | 26.30 | 25.75 | 25.87 | 25.87 | 1,028,324 |
07 Mar 2024 | 26.25 | 26.55 | 25.95 | 26.02 | 26.02 | 663,176 |
06 Mar 2024 | 25.65 | 25.92 | 25.49 | 25.70 | 25.70 | 1,095,603 |
05 Mar 2024 | 25.83 | 26.24 | 25.69 | 25.76 | 25.76 | 1,090,236 |
04 Mar 2024 | 26.35 | 26.45 | 25.24 | 25.34 | 25.34 | 1,159,562 |
01 Mar 2024 | 25.97 | 26.24 | 25.70 | 26.15 | 26.15 | 3,305,641 |
29 Feb 2024 | 25.66 | 26.04 | 25.25 | 25.93 | 25.93 | 3,389,891 |
28 Feb 2024 | 26.92 | 27.01 | 25.98 | 26.00 | 26.00 | 1,612,269 |
28 Feb 2024 | 1.08 Dividend | |||||
27 Feb 2024 | 27.79 | 27.80 | 27.08 | 27.60 | 26.52 | 1,579,102 |
26 Feb 2024 | 28.36 | 28.54 | 27.57 | 27.76 | 26.67 | 945,235 |
23 Feb 2024 | 28.13 | 28.38 | 27.66 | 28.14 | 27.03 | 757,310 |
22 Feb 2024 | 27.28 | 28.11 | 27.28 | 27.69 | 26.61 | 1,310,749 |
21 Feb 2024 | 27.55 | 27.57 | 26.77 | 27.22 | 26.15 | 2,827,837 |
20 Feb 2024 | 28.28 | 28.51 | 27.76 | 28.14 | 27.04 | 1,036,293 |
19 Feb 2024 | 28.75 | 28.96 | 28.46 | 28.50 | 27.38 | 452,643 |
16 Feb 2024 | 28.44 | 28.61 | 28.17 | 28.44 | 27.33 | 531,664 |
15 Feb 2024 | 27.71 | 28.11 | 27.71 | 28.05 | 26.95 | 491,373 |
14 Feb 2024 | 27.80 | 27.86 | 27.33 | 27.61 | 26.53 | 1,035,057 |
13 Feb 2024 | 28.65 | 28.71 | 28.18 | 28.31 | 27.20 | 1,080,279 |
12 Feb 2024 | 28.34 | 28.57 | 28.24 | 28.44 | 27.33 | 326,636 |
09 Feb 2024 | 28.58 | 28.77 | 28.27 | 28.30 | 27.19 | 479,892 |
08 Feb 2024 | 28.44 | 28.65 | 28.24 | 28.46 | 27.35 | 861,224 |
07 Feb 2024 | 28.28 | 28.68 | 28.23 | 28.33 | 27.22 | 1,316,964 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |