Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 20.72 | 20.74 | 20.72 | 20.68 | 20.68 | 7,435 |
25 June 2024 | 20.92 | 21.16 | 20.62 | 20.72 | 20.72 | 516,569 |
24 June 2024 | 20.22 | 20.88 | 20.16 | 20.82 | 20.82 | 527,153 |
21 June 2024 | 20.68 | 20.68 | 20.12 | 20.12 | 20.12 | 3,497,702 |
20 June 2024 | 20.36 | 20.54 | 20.34 | 20.46 | 20.46 | 788,268 |
19 June 2024 | 20.56 | 20.78 | 20.30 | 20.30 | 20.30 | 926,743 |
18 June 2024 | 20.46 | 20.78 | 20.42 | 20.56 | 20.56 | 683,878 |
17 June 2024 | 21.10 | 21.10 | 20.24 | 20.44 | 20.44 | 1,907,260 |
14 June 2024 | 21.10 | 21.24 | 20.82 | 20.98 | 20.98 | 942,526 |
13 June 2024 | 21.02 | 21.40 | 20.90 | 21.04 | 21.04 | 839,074 |
12 June 2024 | 21.30 | 21.34 | 20.82 | 20.82 | 20.82 | 1,670,451 |
11 June 2024 | 22.00 | 22.08 | 21.10 | 21.14 | 21.14 | 4,443,668 |
10 June 2024 | 24.58 | 24.96 | 24.52 | 24.86 | 24.86 | 2,799,927 |
07 June 2024 | 24.70 | 24.70 | 24.44 | 24.70 | 24.70 | 430,074 |
06 June 2024 | 24.60 | 24.78 | 24.58 | 24.68 | 24.68 | 249,057 |
05 June 2024 | 24.78 | 24.82 | 24.54 | 24.58 | 24.58 | 298,993 |
04 June 2024 | 24.70 | 24.86 | 24.62 | 24.70 | 24.70 | 398,434 |
03 June 2024 | 24.84 | 24.88 | 24.58 | 24.80 | 24.80 | 294,748 |
31 May 2024 | 24.70 | 24.72 | 24.48 | 24.68 | 24.68 | 431,413 |
30 May 2024 | 24.32 | 24.64 | 24.32 | 24.64 | 24.64 | 611,445 |
29 May 2024 | 24.56 | 24.76 | 24.32 | 24.36 | 24.36 | 401,773 |
28 May 2024 | 24.96 | 25.04 | 24.68 | 24.68 | 24.68 | 383,150 |
27 May 2024 | 24.58 | 24.84 | 24.54 | 24.82 | 24.82 | 186,852 |
24 May 2024 | 24.62 | 24.82 | 24.20 | 24.54 | 24.54 | 505,243 |
23 May 2024 | 24.84 | 25.00 | 24.72 | 24.72 | 24.72 | 508,890 |
22 May 2024 | 24.92 | 25.10 | 24.86 | 24.92 | 24.92 | 305,212 |
21 May 2024 | 24.96 | 25.08 | 24.72 | 25.02 | 25.02 | 355,347 |
20 May 2024 | 25.00 | 25.18 | 24.86 | 24.98 | 24.98 | 274,624 |
17 May 2024 | 24.86 | 25.04 | 24.84 | 25.02 | 25.02 | 432,644 |
16 May 2024 | 24.98 | 25.00 | 24.66 | 24.84 | 24.84 | 450,798 |
15 May 2024 | 24.92 | 25.00 | 24.74 | 24.90 | 24.90 | 1,477,077 |
14 May 2024 | 24.98 | 25.16 | 24.86 | 24.94 | 24.94 | 660,822 |
13 May 2024 | 24.68 | 24.92 | 24.68 | 24.74 | 24.74 | 449,303 |
10 May 2024 | 24.50 | 24.88 | 24.48 | 24.62 | 24.62 | 725,241 |
09 May 2024 | 24.28 | 24.40 | 24.12 | 24.38 | 24.38 | 279,920 |
08 May 2024 | 24.10 | 24.40 | 24.10 | 24.36 | 24.36 | 353,257 |
07 May 2024 | 23.98 | 24.06 | 23.86 | 24.06 | 24.06 | 526,830 |
06 May 2024 | 24.12 | 24.16 | 23.94 | 24.00 | 24.00 | 249,925 |
03 May 2024 | 23.86 | 24.34 | 23.86 | 24.06 | 24.06 | 441,479 |
02 May 2024 | 23.70 | 23.98 | 23.60 | 23.86 | 23.86 | 741,710 |
30 Apr 2024 | 23.96 | 24.06 | 23.70 | 23.72 | 23.72 | 880,921 |
29 Apr 2024 | 23.40 | 24.10 | 23.38 | 23.94 | 23.94 | 673,784 |
26 Apr 2024 | 23.26 | 23.62 | 23.26 | 23.36 | 23.36 | 495,872 |
25 Apr 2024 | 23.80 | 23.82 | 23.28 | 23.38 | 23.38 | 675,708 |
24 Apr 2024 | 23.66 | 23.96 | 23.52 | 23.92 | 23.92 | 1,189,674 |
23 Apr 2024 | 23.22 | 23.80 | 23.16 | 23.72 | 23.72 | 1,211,791 |
22 Apr 2024 | 23.30 | 23.36 | 22.96 | 23.30 | 23.30 | 1,012,105 |
19 Apr 2024 | 23.00 | 23.10 | 22.76 | 22.96 | 22.96 | 884,552 |
18 Apr 2024 | 23.74 | 23.96 | 22.84 | 22.90 | 22.90 | 2,341,535 |
17 Apr 2024 | 22.00 | 22.94 | 21.76 | 22.84 | 22.84 | 3,065,079 |
16 Apr 2024 | 21.30 | 22.74 | 21.22 | 21.52 | 21.52 | 4,397,552 |
15 Apr 2024 | 20.90 | 21.10 | 20.70 | 20.82 | 20.82 | 1,730,715 |
12 Apr 2024 | 20.50 | 21.24 | 20.30 | 20.82 | 20.82 | 1,797,126 |
11 Apr 2024 | 20.30 | 20.92 | 20.24 | 20.46 | 20.46 | 1,692,664 |
10 Apr 2024 | 20.30 | 21.16 | 19.77 | 20.36 | 20.36 | 3,432,342 |
09 Apr 2024 | 20.22 | 20.36 | 20.00 | 20.28 | 20.28 | 1,239,534 |
08 Apr 2024 | 19.90 | 20.22 | 19.70 | 20.14 | 20.14 | 1,529,919 |
05 Apr 2024 | 20.20 | 20.30 | 19.94 | 19.96 | 19.96 | 1,163,902 |
05 Apr 2024 | 0.4 Dividend | |||||
04 Apr 2024 | 20.40 | 20.66 | 20.30 | 20.62 | 20.22 | 1,027,106 |
03 Apr 2024 | 20.28 | 20.44 | 20.12 | 20.40 | 20.00 | 783,071 |
02 Apr 2024 | 20.18 | 20.46 | 20.16 | 20.30 | 19.91 | 2,026,098 |
28 Mar 2024 | 20.18 | 20.22 | 19.98 | 20.10 | 19.71 | 839,978 |
27 Mar 2024 | 20.08 | 20.14 | 19.82 | 20.14 | 19.75 | 675,019 |
26 Mar 2024 | 19.81 | 20.14 | 19.68 | 20.04 | 19.65 | 610,482 |
25 Mar 2024 | 19.70 | 19.88 | 19.65 | 19.85 | 19.46 | 461,276 |
22 Mar 2024 | 19.84 | 19.94 | 19.66 | 19.69 | 19.31 | 429,095 |
21 Mar 2024 | 19.89 | 20.06 | 19.75 | 19.79 | 19.41 | 445,854 |
20 Mar 2024 | 20.08 | 20.10 | 19.82 | 19.90 | 19.51 | 488,167 |
19 Mar 2024 | 19.75 | 20.12 | 19.67 | 20.10 | 19.71 | 597,493 |
18 Mar 2024 | 20.16 | 20.18 | 19.65 | 19.72 | 19.34 | 802,732 |
15 Mar 2024 | 19.80 | 20.20 | 19.73 | 20.16 | 19.77 | 2,680,618 |
14 Mar 2024 | 19.60 | 19.89 | 19.58 | 19.73 | 19.35 | 618,244 |
13 Mar 2024 | 19.77 | 19.84 | 19.51 | 19.54 | 19.16 | 858,048 |
12 Mar 2024 | 20.42 | 20.44 | 19.68 | 19.70 | 19.32 | 1,047,765 |
11 Mar 2024 | 20.52 | 20.70 | 20.26 | 20.32 | 19.93 | 712,643 |
08 Mar 2024 | 20.86 | 20.88 | 20.34 | 20.42 | 20.02 | 912,565 |
07 Mar 2024 | 20.68 | 21.10 | 20.66 | 20.86 | 20.46 | 508,612 |
06 Mar 2024 | 20.88 | 21.18 | 20.70 | 20.74 | 20.34 | 920,008 |
05 Mar 2024 | 20.50 | 21.00 | 20.38 | 20.88 | 20.47 | 817,103 |
04 Mar 2024 | 21.08 | 21.10 | 20.40 | 20.46 | 20.06 | 1,241,248 |
01 Mar 2024 | 21.94 | 22.10 | 21.02 | 21.10 | 20.69 | 1,204,257 |
29 Feb 2024 | 22.06 | 22.46 | 21.88 | 21.88 | 21.46 | 18,677,445 |
28 Feb 2024 | 22.22 | 22.22 | 21.66 | 21.92 | 21.49 | 1,125,077 |
27 Feb 2024 | 22.28 | 22.52 | 21.90 | 22.32 | 21.89 | 879,728 |
26 Feb 2024 | 22.98 | 23.06 | 22.32 | 22.48 | 22.04 | 687,641 |
23 Feb 2024 | 23.10 | 23.14 | 22.98 | 23.14 | 22.69 | 437,113 |
22 Feb 2024 | 23.20 | 23.20 | 22.94 | 23.10 | 22.65 | 575,218 |
21 Feb 2024 | 22.96 | 23.16 | 22.94 | 23.16 | 22.71 | 453,045 |
20 Feb 2024 | 22.84 | 23.10 | 22.74 | 23.02 | 22.57 | 395,706 |
19 Feb 2024 | 22.92 | 23.10 | 22.72 | 22.90 | 22.46 | 407,052 |
16 Feb 2024 | 23.26 | 23.30 | 22.78 | 22.94 | 22.49 | 473,636 |
15 Feb 2024 | 23.28 | 23.38 | 23.12 | 23.22 | 22.77 | 359,235 |
14 Feb 2024 | 23.34 | 23.50 | 23.26 | 23.26 | 22.81 | 320,457 |
13 Feb 2024 | 23.40 | 23.58 | 23.16 | 23.42 | 22.97 | 517,544 |
12 Feb 2024 | 23.38 | 23.76 | 23.38 | 23.60 | 23.14 | 354,715 |
09 Feb 2024 | 23.60 | 23.70 | 23.10 | 23.32 | 22.87 | 660,290 |
08 Feb 2024 | 23.54 | 23.94 | 23.52 | 23.64 | 23.18 | 337,864 |
07 Feb 2024 | 24.12 | 24.18 | 23.46 | 23.58 | 23.12 | 663,708 |
06 Feb 2024 | 24.40 | 24.46 | 24.00 | 24.14 | 23.67 | 316,281 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |