Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | - | - | - | - | - | - |
18 June 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
17 June 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
14 June 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
13 June 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
12 June 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
11 June 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
10 June 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
07 June 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
06 June 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
05 June 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
04 June 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
03 June 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
31 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
30 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
29 May 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
28 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
24 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
23 May 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
22 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
21 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
20 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
17 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
16 May 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
15 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
14 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
13 May 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
10 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
09 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
08 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
07 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
06 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
03 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
02 May 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
01 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
30 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
29 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
26 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
26 Apr 2024 | 0.02 Dividend | |||||
25 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.41 | - |
24 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.48 | - |
23 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.48 | - |
22 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.33 | - |
19 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.13 | - |
18 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.93 | - |
17 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.86 | - |
16 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.87 | - |
15 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.93 | - |
12 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.02 | - |
11 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.33 | - |
10 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.41 | - |
09 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.73 | - |
08 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.67 | - |
05 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.65 | - |
04 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.50 | - |
03 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.70 | - |
02 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.73 | - |
01 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.87 | - |
28 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.01 | - |
27 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.92 | - |
26 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.54 | - |
25 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.63 | - |
22 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.70 | - |
21 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.81 | - |
20 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.68 | - |
19 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.52 | - |
18 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.40 | - |
15 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.37 | - |
14 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.45 | - |
13 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.57 | - |
12 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.52 | - |
11 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.46 | - |
08 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.34 | - |
07 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.33 | - |
06 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.22 | - |
05 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.11 | - |
04 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.17 | - |
01 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.10 | - |
29 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.05 | - |
28 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.01 | - |
27 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.00 | - |
26 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.01 | - |
23 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.12 | - |
22 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.07 | - |
21 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.93 | - |
20 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.78 | - |
16 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.79 | - |
15 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.81 | - |
14 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.53 | - |
13 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.41 | - |
12 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.74 | - |
09 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.63 | - |
08 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.62 | - |
07 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
06 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.55 | - |
05 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.43 | - |
02 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.66 | - |
01 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.67 | - |
31 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.45 | - |
30 Jan 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |