Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
27 June 2024 | 22.35 | 22.85 | 22.35 | 22.85 | 22.85 | 5 |
26 June 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
25 June 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
24 June 2024 | 23.35 | 23.35 | 22.75 | 22.75 | 22.75 | 50 |
21 June 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
20 June 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
19 June 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
18 June 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
17 June 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
14 June 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
13 June 2024 | 25.50 | 25.50 | 24.15 | 24.15 | 24.15 | 44 |
12 June 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
11 June 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
10 June 2024 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 64 |
07 June 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
06 June 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
05 June 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
05 June 2024 | 0.17 Dividend | |||||
04 June 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.58 | - |
03 June 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.08 | - |
31 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.28 | - |
30 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
29 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | - |
28 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.53 | - |
27 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.18 | - |
24 May 2024 | 25.80 | 26.05 | 25.80 | 26.05 | 25.88 | 40 |
23 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.28 | - |
22 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
21 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.43 | - |
20 May 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | - |
17 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.08 | - |
16 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.98 | - |
15 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.18 | - |
14 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.78 | - |
13 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.28 | - |
10 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | - |
09 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.28 | - |
08 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.93 | - |
07 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | - |
06 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | - |
03 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | 20 |
02 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.18 | - |
30 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.28 | - |
29 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | 20 |
26 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.24 | - |
25 Apr 2024 | 23.90 | 24.50 | 23.90 | 24.50 | 24.34 | 20 |
24 Apr 2024 | 24.25 | 24.45 | 24.25 | 24.45 | 24.29 | 1 |
23 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.20 | - |
22 Apr 2024 | 22.80 | 23.40 | 22.80 | 23.40 | 23.25 | 85 |
19 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.40 | - |
18 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.41 | - |
17 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.16 | - |
16 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | - |
15 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - |
12 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
11 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | - |
10 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | - |
09 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.91 | - |
08 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.16 | - |
05 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.51 | - |
04 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.31 | - |
03 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.11 | - |
02 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | - |
28 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.41 | - |
27 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.51 | - |
26 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.16 | - |
25 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | - |
22 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | - |
21 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | - |
20 Mar 2024 | 22.45 | 22.45 | 22.10 | 22.10 | 21.95 | 600 |
19 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.40 | - |
18 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | - |
15 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.20 | - |
14 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
13 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | - |
12 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
11 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
08 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.45 | - |
07 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
06 Mar 2024 | 22.35 | 22.75 | 22.35 | 22.75 | 22.60 | 5 |
05 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.90 | - |
04 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.00 | - |
01 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.05 | - |
29 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | - |
28 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.50 | - |
27 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.50 | - |
26 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.45 | - |
23 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.15 | - |
22 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.54 | - |
21 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.90 | - |
20 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.59 | - |
19 Feb 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.64 | 42 |
16 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.14 | - |
15 Feb 2024 | 24.20 | 24.45 | 24.20 | 24.45 | 24.29 | 40 |
14 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.79 | - |
13 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | - |
12 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.74 | 40 |
09 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.54 | - |
08 Feb 2024 | 23.65 | 23.70 | 23.65 | 23.70 | 23.54 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |