Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 22.25 | 22.40 | 21.80 | 21.80 | 21.80 | - |
27 June 2024 | 22.25 | 22.65 | 22.25 | 22.30 | 22.30 | - |
26 June 2024 | 22.95 | 22.95 | 22.10 | 22.10 | 22.10 | - |
25 June 2024 | 22.90 | 23.00 | 22.60 | 22.80 | 22.80 | - |
24 June 2024 | 23.25 | 23.60 | 22.35 | 22.35 | 22.35 | - |
21 June 2024 | 23.55 | 23.75 | 23.20 | 23.30 | 23.30 | - |
20 June 2024 | 23.30 | 23.75 | 23.30 | 23.75 | 23.75 | - |
19 June 2024 | 23.45 | 23.95 | 23.20 | 23.20 | 23.20 | 20 |
18 June 2024 | 23.25 | 23.45 | 23.25 | 23.35 | 23.35 | - |
17 June 2024 | 23.85 | 23.95 | 23.05 | 23.15 | 23.15 | - |
14 June 2024 | 24.05 | 24.05 | 23.40 | 24.00 | 24.00 | - |
13 June 2024 | 25.40 | 25.40 | 24.00 | 24.00 | 24.00 | - |
12 June 2024 | 25.50 | 25.65 | 25.45 | 25.55 | 25.55 | - |
11 June 2024 | 25.50 | 25.75 | 25.40 | 25.40 | 25.40 | - |
10 June 2024 | 25.80 | 26.00 | 25.70 | 25.70 | 25.70 | - |
07 June 2024 | 25.90 | 26.15 | 25.85 | 25.85 | 25.85 | - |
06 June 2024 | 25.85 | 26.05 | 25.85 | 25.85 | 25.85 | - |
05 June 2024 | 25.35 | 26.00 | 25.35 | 25.85 | 25.85 | - |
05 June 2024 | 0.17 Dividend | |||||
04 June 2024 | 25.65 | 25.90 | 25.50 | 25.75 | 25.58 | - |
03 June 2024 | 25.15 | 25.75 | 25.15 | 25.60 | 25.43 | - |
31 May 2024 | 25.35 | 25.35 | 24.95 | 24.95 | 24.79 | - |
30 May 2024 | 24.95 | 25.35 | 24.95 | 25.10 | 24.93 | - |
29 May 2024 | 25.70 | 25.70 | 24.95 | 24.95 | 24.79 | - |
28 May 2024 | 25.60 | 26.00 | 25.60 | 25.60 | 25.43 | - |
27 May 2024 | 25.25 | 25.65 | 25.25 | 25.45 | 25.28 | - |
24 May 2024 | 25.70 | 25.70 | 25.25 | 25.50 | 25.33 | - |
23 May 2024 | 25.35 | 26.30 | 25.35 | 25.80 | 25.63 | - |
22 May 2024 | 24.95 | 25.65 | 24.95 | 25.55 | 25.38 | - |
21 May 2024 | 25.50 | 25.50 | 24.90 | 24.90 | 24.74 | 40 |
20 May 2024 | 25.45 | 26.05 | 25.45 | 25.50 | 25.33 | - |
17 May 2024 | 26.15 | 26.25 | 25.45 | 25.45 | 25.28 | - |
16 May 2024 | 26.00 | 26.45 | 26.00 | 26.15 | 25.98 | - |
15 May 2024 | 26.10 | 26.35 | 26.10 | 26.30 | 26.13 | - |
14 May 2024 | 26.00 | 26.70 | 25.95 | 26.25 | 26.08 | - |
13 May 2024 | 26.25 | 26.25 | 25.70 | 25.70 | 25.53 | - |
10 May 2024 | 26.50 | 26.80 | 26.40 | 26.40 | 26.23 | - |
09 May 2024 | 26.35 | 26.55 | 26.35 | 26.45 | 26.28 | - |
08 May 2024 | 26.00 | 26.45 | 26.00 | 26.35 | 26.18 | - |
07 May 2024 | 26.50 | 26.60 | 26.05 | 26.05 | 25.88 | 57 |
06 May 2024 | 26.10 | 26.60 | 26.05 | 26.45 | 26.28 | - |
03 May 2024 | 26.70 | 26.70 | 25.55 | 26.05 | 25.88 | - |
02 May 2024 | 25.20 | 26.50 | 25.20 | 26.50 | 26.33 | 500 |
30 Apr 2024 | 25.40 | 25.45 | 25.15 | 25.20 | 25.03 | - |
29 Apr 2024 | 25.15 | 25.50 | 24.95 | 25.35 | 25.18 | - |
26 Apr 2024 | 24.25 | 24.90 | 24.25 | 24.90 | 24.74 | - |
25 Apr 2024 | 23.80 | 24.35 | 23.50 | 24.15 | 23.99 | - |
24 Apr 2024 | 24.15 | 24.15 | 23.65 | 23.80 | 23.64 | - |
23 Apr 2024 | 23.25 | 24.20 | 23.25 | 24.05 | 23.89 | - |
22 Apr 2024 | 22.55 | 23.40 | 22.55 | 23.15 | 23.00 | 50 |
19 Apr 2024 | 22.50 | 22.85 | 22.10 | 22.50 | 22.35 | - |
18 Apr 2024 | 21.25 | 23.20 | 21.25 | 22.70 | 22.55 | 150 |
17 Apr 2024 | 21.20 | 21.30 | 20.95 | 21.20 | 21.06 | - |
16 Apr 2024 | 21.05 | 21.40 | 21.05 | 21.20 | 21.06 | - |
15 Apr 2024 | 21.90 | 22.10 | 21.30 | 21.30 | 21.16 | 10 |
12 Apr 2024 | 22.40 | 22.45 | 21.70 | 21.70 | 21.56 | - |
11 Apr 2024 | 21.05 | 22.20 | 21.05 | 22.20 | 22.05 | - |
10 Apr 2024 | 21.05 | 21.05 | 20.80 | 20.90 | 20.76 | - |
09 Apr 2024 | 21.00 | 21.00 | 20.90 | 20.90 | 20.76 | 25 |
08 Apr 2024 | 21.00 | 21.15 | 21.00 | 21.15 | 21.01 | - |
05 Apr 2024 | 21.55 | 21.80 | 21.15 | 21.20 | 21.06 | 400 |
04 Apr 2024 | 21.35 | 22.10 | 21.35 | 22.05 | 21.90 | - |
03 Apr 2024 | 21.15 | 21.35 | 21.15 | 21.35 | 21.21 | - |
02 Apr 2024 | 21.00 | 21.20 | 21.00 | 21.10 | 20.96 | - |
28 Mar 2024 | 21.45 | 21.45 | 20.85 | 20.95 | 20.81 | - |
27 Mar 2024 | 21.55 | 21.55 | 21.35 | 21.40 | 21.26 | - |
26 Mar 2024 | 21.20 | 21.75 | 21.05 | 21.50 | 21.36 | 119 |
25 Mar 2024 | 21.95 | 21.95 | 21.15 | 21.15 | 21.01 | - |
22 Mar 2024 | 21.70 | 22.15 | 21.70 | 21.75 | 21.61 | 480 |
21 Mar 2024 | 22.10 | 22.10 | 21.60 | 21.60 | 21.46 | - |
20 Mar 2024 | 22.35 | 22.40 | 22.35 | 22.35 | 22.20 | - |
19 Mar 2024 | 22.45 | 22.45 | 22.30 | 22.30 | 22.15 | - |
18 Mar 2024 | 22.15 | 22.55 | 22.15 | 22.45 | 22.30 | - |
15 Mar 2024 | 22.25 | 22.25 | 22.05 | 22.15 | 22.00 | - |
14 Mar 2024 | 22.35 | 22.60 | 22.20 | 22.20 | 22.05 | - |
13 Mar 2024 | 22.25 | 22.60 | 22.25 | 22.40 | 22.25 | - |
12 Mar 2024 | 22.40 | 22.50 | 22.20 | 22.20 | 22.05 | - |
11 Mar 2024 | 22.40 | 22.60 | 22.40 | 22.45 | 22.30 | - |
08 Mar 2024 | 22.50 | 22.60 | 22.35 | 22.40 | 22.25 | - |
07 Mar 2024 | 22.40 | 22.60 | 22.40 | 22.50 | 22.35 | - |
06 Mar 2024 | 22.25 | 22.70 | 22.25 | 22.45 | 22.30 | - |
05 Mar 2024 | 22.95 | 23.05 | 22.35 | 22.35 | 22.20 | - |
04 Mar 2024 | 23.05 | 23.50 | 22.95 | 22.95 | 22.80 | - |
01 Mar 2024 | 23.10 | 23.10 | 22.80 | 22.80 | 22.65 | - |
29 Feb 2024 | 22.20 | 22.95 | 22.20 | 22.90 | 22.75 | - |
28 Feb 2024 | 22.55 | 22.55 | 22.25 | 22.25 | 22.10 | - |
27 Feb 2024 | 22.65 | 22.85 | 22.45 | 22.45 | 22.30 | - |
26 Feb 2024 | 22.65 | 22.80 | 22.45 | 22.45 | 22.30 | - |
23 Feb 2024 | 23.20 | 23.20 | 22.55 | 22.60 | 22.45 | - |
22 Feb 2024 | 23.60 | 23.60 | 23.10 | 23.30 | 23.15 | 200 |
21 Feb 2024 | 22.95 | 23.50 | 22.95 | 23.50 | 23.34 | - |
20 Feb 2024 | 23.35 | 23.45 | 22.95 | 22.95 | 22.80 | - |
19 Feb 2024 | 23.90 | 23.90 | 23.45 | 23.75 | 23.59 | - |
16 Feb 2024 | 24.20 | 24.50 | 23.80 | 23.90 | 23.74 | - |
15 Feb 2024 | 24.10 | 24.45 | 24.00 | 24.15 | 23.99 | 100 |
14 Feb 2024 | 23.85 | 24.10 | 23.85 | 23.90 | 23.74 | - |
13 Feb 2024 | 23.95 | 24.15 | 23.70 | 23.85 | 23.69 | - |
12 Feb 2024 | 23.75 | 24.15 | 23.75 | 23.75 | 23.59 | - |
09 Feb 2024 | 23.60 | 23.80 | 23.60 | 23.60 | 23.44 | - |
08 Feb 2024 | 23.55 | 24.15 | 23.50 | 23.50 | 23.34 | 986 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |