Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 130 |
27 June 2024 | 22.45 | 22.75 | 22.45 | 22.50 | 22.50 | 210 |
26 June 2024 | 22.75 | 22.75 | 22.35 | 22.35 | 22.35 | 708 |
25 June 2024 | 23.25 | 23.25 | 22.80 | 23.15 | 23.15 | 100 |
24 June 2024 | 23.70 | 23.70 | 22.40 | 22.40 | 22.40 | 1,017 |
21 June 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
20 June 2024 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | 310 |
19 June 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 215 |
18 June 2024 | 23.60 | 23.60 | 23.55 | 23.55 | 23.55 | 98 |
17 June 2024 | 24.50 | 24.50 | 23.30 | 23.30 | 23.30 | 580 |
14 June 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 100 |
13 June 2024 | 25.50 | 25.55 | 25.50 | 25.55 | 25.55 | 40 |
12 June 2024 | 25.80 | 25.80 | 25.35 | 25.75 | 25.75 | 366 |
11 June 2024 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | 100 |
10 June 2024 | 25.90 | 26.10 | 25.90 | 26.00 | 26.00 | 566 |
07 June 2024 | 25.75 | 26.30 | 25.75 | 26.05 | 26.05 | 1,211 |
06 June 2024 | 25.65 | 26.10 | 25.65 | 26.10 | 26.10 | 40 |
05 June 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
05 June 2024 | 0.17 Dividend | |||||
04 June 2024 | 25.55 | 26.05 | 25.55 | 25.85 | 25.68 | 220 |
03 June 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.63 | 618 |
31 May 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 25.08 | 10 |
30 May 2024 | 24.90 | 25.55 | 24.90 | 25.55 | 25.38 | 100 |
29 May 2024 | 25.75 | 25.75 | 25.35 | 25.35 | 25.18 | 550 |
28 May 2024 | 25.65 | 26.30 | 25.65 | 26.10 | 25.93 | 1,588 |
27 May 2024 | 25.35 | 25.65 | 25.35 | 25.65 | 25.48 | 140 |
24 May 2024 | 25.70 | 25.70 | 25.25 | 25.25 | 25.08 | 440 |
23 May 2024 | 25.40 | 26.50 | 25.40 | 26.10 | 25.93 | 940 |
22 May 2024 | 25.30 | 25.90 | 25.30 | 25.40 | 25.23 | 240 |
21 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.48 | - |
20 May 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | 280 |
17 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.88 | - |
16 May 2024 | 25.90 | 26.75 | 25.90 | 26.55 | 26.38 | 305 |
15 May 2024 | 26.20 | 26.60 | 26.20 | 26.60 | 26.43 | 95 |
14 May 2024 | 26.10 | 26.65 | 26.10 | 26.65 | 26.47 | 190 |
13 May 2024 | 26.40 | 26.40 | 26.00 | 26.00 | 25.83 | 511 |
10 May 2024 | 26.40 | 26.60 | 26.40 | 26.60 | 26.43 | 75 |
09 May 2024 | 26.30 | 26.60 | 26.30 | 26.60 | 26.43 | 50 |
08 May 2024 | 26.00 | 26.60 | 26.00 | 26.55 | 26.38 | 312 |
07 May 2024 | 26.35 | 26.45 | 26.20 | 26.20 | 26.03 | 1,525 |
06 May 2024 | 26.15 | 26.70 | 26.15 | 26.60 | 26.43 | 980 |
03 May 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 26.03 | 125 |
02 May 2024 | 25.30 | 27.15 | 25.30 | 26.50 | 26.33 | 391 |
30 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | - |
29 Apr 2024 | 25.40 | 25.55 | 24.95 | 25.55 | 25.38 | 300 |
26 Apr 2024 | 24.75 | 25.00 | 24.75 | 25.00 | 24.84 | 470 |
25 Apr 2024 | 23.75 | 24.50 | 23.75 | 24.45 | 24.29 | 1,010 |
24 Apr 2024 | 24.00 | 24.10 | 23.75 | 24.10 | 23.94 | 1,068 |
23 Apr 2024 | 23.25 | 23.85 | 23.25 | 23.85 | 23.69 | 100 |
22 Apr 2024 | 22.80 | 23.35 | 22.65 | 22.95 | 22.80 | 900 |
19 Apr 2024 | 22.35 | 22.40 | 22.35 | 22.40 | 22.25 | 45 |
18 Apr 2024 | 20.90 | 23.45 | 20.90 | 22.95 | 22.80 | 1,610 |
17 Apr 2024 | 21.05 | 21.25 | 21.05 | 21.25 | 21.11 | 10 |
16 Apr 2024 | 21.20 | 21.50 | 21.20 | 21.50 | 21.36 | 102 |
15 Apr 2024 | 22.00 | 22.10 | 22.00 | 22.00 | 21.86 | 163 |
12 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.75 | 300 |
11 Apr 2024 | 21.15 | 23.00 | 21.15 | 22.60 | 22.45 | 1,010 |
10 Apr 2024 | 21.05 | 21.40 | 21.05 | 21.30 | 21.16 | 646 |
09 Apr 2024 | 20.70 | 21.10 | 20.70 | 21.10 | 20.96 | 150 |
08 Apr 2024 | 21.30 | 21.30 | 20.95 | 20.95 | 20.81 | 350 |
05 Apr 2024 | 21.90 | 21.90 | 21.35 | 21.55 | 21.41 | 475 |
04 Apr 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.46 | 300 |
03 Apr 2024 | 20.95 | 21.20 | 20.95 | 21.20 | 21.06 | 15 |
02 Apr 2024 | 21.25 | 21.25 | 21.20 | 21.20 | 21.06 | 160 |
28 Mar 2024 | 21.55 | 21.55 | 20.85 | 20.85 | 20.71 | 730 |
27 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.36 | 4 |
26 Mar 2024 | 21.30 | 21.75 | 21.25 | 21.75 | 21.61 | 173 |
25 Mar 2024 | 22.10 | 22.10 | 21.50 | 21.50 | 21.36 | 305 |
22 Mar 2024 | 21.70 | 22.30 | 21.70 | 21.85 | 21.71 | 152 |
21 Mar 2024 | 22.20 | 22.20 | 21.70 | 21.70 | 21.56 | 350 |
20 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.40 | - |
19 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.30 | - |
18 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | - |
15 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.90 | - |
14 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.20 | - |
13 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.20 | - |
12 Mar 2024 | 22.55 | 22.55 | 22.35 | 22.35 | 22.20 | 43 |
11 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | 100 |
08 Mar 2024 | 22.60 | 22.75 | 22.50 | 22.75 | 22.60 | 826 |
07 Mar 2024 | 22.70 | 22.80 | 22.55 | 22.80 | 22.65 | 526 |
06 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.35 | - |
05 Mar 2024 | 23.15 | 23.15 | 22.20 | 22.20 | 22.05 | 852 |
04 Mar 2024 | 23.45 | 23.55 | 23.05 | 23.05 | 22.90 | 960 |
01 Mar 2024 | 23.00 | 23.50 | 22.70 | 23.50 | 23.35 | 315 |
29 Feb 2024 | 22.30 | 23.20 | 22.30 | 23.20 | 23.05 | 120 |
28 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.55 | - |
27 Feb 2024 | 22.65 | 22.75 | 22.65 | 22.75 | 22.60 | 500 |
26 Feb 2024 | 22.80 | 23.15 | 22.80 | 23.15 | 23.00 | 60 |
23 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.95 | 38 |
22 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.10 | - |
21 Feb 2024 | 23.05 | 24.00 | 23.05 | 24.00 | 23.84 | 710 |
20 Feb 2024 | 23.50 | 23.80 | 23.20 | 23.20 | 23.05 | 1,320 |
19 Feb 2024 | 23.65 | 23.95 | 23.55 | 23.95 | 23.79 | 689 |
16 Feb 2024 | 24.65 | 24.65 | 23.95 | 23.95 | 23.79 | 90 |
15 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.14 | - |
14 Feb 2024 | 24.05 | 24.20 | 24.05 | 24.20 | 24.04 | 225 |
13 Feb 2024 | 24.25 | 24.30 | 23.80 | 24.25 | 24.09 | 1,048 |
12 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.14 | - |
09 Feb 2024 | 23.75 | 24.00 | 23.75 | 23.90 | 23.74 | 34 |
08 Feb 2024 | 23.80 | 24.00 | 23.70 | 24.00 | 23.84 | 590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |