Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
13 June 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
12 June 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
11 June 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
10 June 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
07 June 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
06 June 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
05 June 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
04 June 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
03 June 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
31 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
30 May 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
29 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
28 May 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
27 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
24 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
23 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
22 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
21 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
20 May 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
17 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
16 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
15 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
14 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
13 May 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
10 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
09 May 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
08 May 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
07 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
06 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
03 May 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
02 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
30 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
30 Apr 2024 | 5.5 Dividend | |||||
29 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 13.82 | - |
26 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 13.74 | - |
25 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 13.72 | - |
24 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 14.08 | - |
23 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 14.15 | - |
22 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 14.33 | - |
19 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 14.36 | - |
18 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 14.53 | - |
17 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 14.46 | - |
16 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 14.64 | - |
15 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 14.66 | - |
12 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 14.77 | - |
11 Apr 2024 | 20.87 | 20.87 | 20.86 | 20.86 | 14.92 | 200 |
10 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 15.01 | - |
09 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 15.01 | - |
08 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 14.91 | - |
05 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 14.83 | - |
04 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 14.57 | - |
03 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 14.56 | - |
02 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 14.58 | - |
28 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 14.86 | - |
27 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 14.79 | - |
26 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 14.90 | - |
25 Mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 15.26 | - |
22 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 15.25 | - |
21 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 15.21 | - |
20 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 15.01 | - |
19 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 14.96 | - |
18 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 15.28 | - |
15 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 14.91 | - |
14 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 15.00 | - |
13 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 15.08 | - |
12 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 14.91 | - |
11 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 14.95 | - |
08 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 14.94 | - |
07 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 14.77 | - |
06 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 14.63 | - |
05 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 14.58 | - |
04 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 14.83 | - |
01 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 14.79 | - |
29 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 14.66 | - |
28 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 14.61 | - |
27 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 14.51 | - |
26 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 14.60 | - |
23 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 14.39 | - |
22 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 14.48 | - |
21 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 14.12 | - |
20 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 14.09 | - |
19 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 14.08 | - |
16 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 14.03 | - |
15 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 13.68 | - |
14 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 13.49 | - |
13 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 13.54 | - |
12 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 13.36 | - |
09 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 13.53 | - |
08 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 13.61 | - |
07 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 13.66 | - |
06 Feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 13.44 | - |
05 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 13.81 | - |
02 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 13.82 | - |
01 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.76 | - |
31 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 13.66 | - |
30 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 13.65 | - |
29 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 13.59 | - |
26 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.76 | - |
25 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 13.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |