Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 22.35 | 22.60 | 21.95 | 22.00 | 22.00 | 800 |
27 June 2024 | 22.35 | 22.80 | 22.25 | 22.40 | 22.40 | 760 |
26 June 2024 | 23.10 | 23.10 | 22.25 | 22.30 | 22.30 | 1,760 |
25 June 2024 | 23.00 | 23.25 | 22.65 | 23.10 | 23.10 | 820 |
24 June 2024 | 23.35 | 23.85 | 22.40 | 22.95 | 22.95 | 3,904 |
21 June 2024 | 23.85 | 23.85 | 23.30 | 23.35 | 23.35 | 350 |
20 June 2024 | 23.40 | 23.95 | 23.40 | 23.85 | 23.85 | 3,788 |
19 June 2024 | 23.55 | 23.80 | 23.40 | 23.40 | 23.40 | 299 |
18 June 2024 | 23.35 | 23.75 | 23.35 | 23.55 | 23.55 | 628 |
17 June 2024 | 24.15 | 24.20 | 23.10 | 23.30 | 23.30 | 1,518 |
14 June 2024 | 24.15 | 24.15 | 23.60 | 24.10 | 24.10 | 330 |
13 June 2024 | 25.50 | 25.55 | 24.05 | 24.15 | 24.15 | 680 |
12 June 2024 | 25.60 | 25.80 | 25.35 | 25.55 | 25.55 | 2 |
11 June 2024 | 25.90 | 25.90 | 25.50 | 25.65 | 25.65 | 120 |
10 June 2024 | 25.90 | 26.15 | 25.70 | 25.85 | 25.85 | 1,677 |
07 June 2024 | 26.00 | 26.30 | 25.95 | 25.95 | 25.95 | 834 |
06 June 2024 | 25.95 | 26.20 | 25.95 | 25.95 | 25.95 | 1,211 |
05 June 2024 | 25.45 | 26.10 | 25.45 | 25.95 | 25.95 | 1,210 |
05 June 2024 | 0.17 Dividend | |||||
04 June 2024 | 25.75 | 26.10 | 25.60 | 25.75 | 25.58 | 520 |
03 June 2024 | 25.25 | 26.00 | 25.25 | 25.75 | 25.58 | 360 |
31 May 2024 | 25.45 | 25.55 | 25.05 | 25.10 | 24.93 | 85 |
30 May 2024 | 25.05 | 25.55 | 25.05 | 25.15 | 24.98 | 347 |
29 May 2024 | 25.80 | 25.80 | 25.10 | 25.20 | 25.03 | 3,790 |
28 May 2024 | 25.70 | 26.35 | 25.60 | 25.85 | 25.68 | 953 |
27 May 2024 | 25.35 | 25.85 | 25.35 | 25.70 | 25.53 | 2,063 |
24 May 2024 | 25.75 | 25.90 | 25.30 | 25.65 | 25.48 | 3,890 |
23 May 2024 | 25.50 | 26.55 | 25.50 | 25.90 | 25.73 | 2,164 |
22 May 2024 | 25.05 | 26.00 | 25.05 | 25.55 | 25.38 | 1,634 |
21 May 2024 | 25.60 | 25.70 | 24.60 | 25.15 | 24.98 | 2,840 |
20 May 2024 | 25.70 | 26.25 | 25.55 | 25.60 | 25.43 | 1,560 |
17 May 2024 | 26.25 | 26.35 | 25.60 | 25.70 | 25.53 | 300 |
16 May 2024 | 26.10 | 26.70 | 26.10 | 26.30 | 26.13 | 1,850 |
15 May 2024 | 26.20 | 26.75 | 25.95 | 25.95 | 25.78 | 612 |
14 May 2024 | 26.10 | 27.05 | 26.00 | 26.35 | 26.18 | 746 |
13 May 2024 | 26.45 | 26.50 | 25.80 | 25.80 | 25.63 | 2,053 |
10 May 2024 | 26.60 | 27.05 | 26.45 | 26.45 | 26.28 | 250 |
09 May 2024 | 26.45 | 26.70 | 26.45 | 26.55 | 26.37 | 400 |
08 May 2024 | 26.10 | 26.65 | 26.10 | 26.50 | 26.33 | 481 |
07 May 2024 | 26.60 | 26.75 | 26.20 | 26.20 | 26.03 | 1,312 |
06 May 2024 | 26.20 | 26.70 | 26.15 | 26.55 | 26.37 | 4,580 |
03 May 2024 | 26.80 | 26.80 | 25.65 | 26.15 | 25.98 | 4,510 |
02 May 2024 | 25.30 | 26.80 | 25.25 | 26.75 | 26.57 | 1,982 |
30 Apr 2024 | 25.50 | 25.60 | 25.10 | 25.30 | 25.13 | 335 |
29 Apr 2024 | 25.25 | 25.75 | 24.95 | 25.45 | 25.28 | 1,471 |
26 Apr 2024 | 24.90 | 25.10 | 24.60 | 25.10 | 24.93 | 99 |
25 Apr 2024 | 23.90 | 24.45 | 23.60 | 24.45 | 24.29 | 830 |
24 Apr 2024 | 24.25 | 24.25 | 23.70 | 23.90 | 23.74 | 249 |
23 Apr 2024 | 23.50 | 24.40 | 23.50 | 24.25 | 24.09 | 10,673 |
22 Apr 2024 | 22.65 | 23.65 | 22.65 | 23.30 | 23.15 | 1,379 |
19 Apr 2024 | 22.90 | 23.20 | 22.15 | 22.45 | 22.30 | 22,576 |
18 Apr 2024 | 21.55 | 23.40 | 21.15 | 23.05 | 22.90 | 220 |
17 Apr 2024 | 21.30 | 21.45 | 21.05 | 21.30 | 21.16 | 1,150 |
16 Apr 2024 | 21.20 | 21.65 | 21.20 | 21.30 | 21.16 | 947 |
15 Apr 2024 | 22.00 | 22.20 | 21.20 | 21.20 | 21.06 | 495 |
12 Apr 2024 | 22.50 | 22.90 | 21.75 | 21.85 | 21.71 | 2,180 |
11 Apr 2024 | 21.15 | 22.90 | 21.15 | 22.50 | 22.35 | 1,233 |
10 Apr 2024 | 21.15 | 21.30 | 20.75 | 21.30 | 21.16 | 940 |
09 Apr 2024 | 21.05 | 21.10 | 20.95 | 21.00 | 20.86 | 1,581 |
08 Apr 2024 | 21.10 | 21.40 | 20.90 | 21.05 | 20.91 | 370 |
05 Apr 2024 | 21.90 | 21.95 | 21.10 | 21.40 | 21.26 | 150 |
04 Apr 2024 | 21.45 | 22.20 | 21.45 | 22.05 | 21.90 | 1,750 |
03 Apr 2024 | 21.25 | 21.50 | 20.95 | 21.45 | 21.31 | 2,634 |
02 Apr 2024 | 21.00 | 21.50 | 21.00 | 21.15 | 21.01 | 1,540 |
28 Mar 2024 | 21.70 | 21.70 | 20.90 | 21.00 | 20.86 | 520 |
27 Mar 2024 | 21.65 | 21.75 | 21.45 | 21.55 | 21.41 | 640 |
26 Mar 2024 | 21.30 | 21.80 | 21.15 | 21.60 | 21.46 | 844 |
25 Mar 2024 | 21.80 | 21.85 | 21.25 | 21.45 | 21.31 | 437 |
22 Mar 2024 | 21.80 | 22.30 | 21.75 | 21.95 | 21.81 | 461 |
21 Mar 2024 | 22.20 | 22.40 | 21.65 | 21.75 | 21.61 | 760 |
20 Mar 2024 | 22.45 | 22.75 | 22.05 | 22.20 | 22.05 | 933 |
19 Mar 2024 | 22.55 | 22.60 | 22.35 | 22.45 | 22.30 | 1,263 |
18 Mar 2024 | 22.25 | 22.70 | 22.25 | 22.55 | 22.40 | 960 |
15 Mar 2024 | 22.35 | 22.65 | 22.15 | 22.25 | 22.10 | 780 |
14 Mar 2024 | 22.50 | 22.70 | 22.30 | 22.35 | 22.20 | 70 |
13 Mar 2024 | 22.35 | 22.75 | 22.35 | 22.60 | 22.45 | 211 |
12 Mar 2024 | 22.50 | 22.60 | 22.25 | 22.30 | 22.15 | 45 |
11 Mar 2024 | 22.50 | 22.95 | 22.45 | 22.55 | 22.40 | 305 |
08 Mar 2024 | 22.60 | 22.70 | 22.45 | 22.55 | 22.40 | 2,535 |
07 Mar 2024 | 22.50 | 22.80 | 22.45 | 22.60 | 22.45 | 1,125 |
06 Mar 2024 | 22.35 | 22.85 | 22.35 | 22.65 | 22.50 | 465 |
05 Mar 2024 | 23.05 | 23.25 | 22.20 | 22.45 | 22.30 | 6,119 |
04 Mar 2024 | 23.15 | 23.65 | 23.05 | 23.05 | 22.90 | 1,680 |
01 Mar 2024 | 23.20 | 23.25 | 22.70 | 22.90 | 22.75 | 500 |
29 Feb 2024 | 22.30 | 23.10 | 22.30 | 23.00 | 22.85 | 1,340 |
28 Feb 2024 | 22.65 | 22.80 | 22.25 | 22.40 | 22.25 | 2,262 |
27 Feb 2024 | 22.75 | 23.05 | 22.65 | 22.70 | 22.55 | 475 |
26 Feb 2024 | 22.80 | 22.95 | 22.70 | 22.80 | 22.65 | 560 |
23 Feb 2024 | 23.35 | 23.35 | 22.60 | 22.75 | 22.60 | 4,430 |
22 Feb 2024 | 23.70 | 23.70 | 23.15 | 23.35 | 23.20 | 2,513 |
21 Feb 2024 | 23.05 | 23.70 | 23.05 | 23.60 | 23.44 | 2,692 |
20 Feb 2024 | 23.55 | 23.70 | 23.05 | 23.05 | 22.90 | 1,442 |
19 Feb 2024 | 24.10 | 24.10 | 23.55 | 23.75 | 23.59 | 846 |
16 Feb 2024 | 24.30 | 24.70 | 23.85 | 24.00 | 23.84 | 940 |
15 Feb 2024 | 24.20 | 24.45 | 24.05 | 24.40 | 24.24 | 764 |
14 Feb 2024 | 24.00 | 24.25 | 23.90 | 24.10 | 23.94 | 500 |
13 Feb 2024 | 24.05 | 24.35 | 23.70 | 24.00 | 23.84 | 112 |
12 Feb 2024 | 23.85 | 24.30 | 23.85 | 24.05 | 23.89 | 1,304 |
09 Feb 2024 | 23.70 | 24.00 | 23.70 | 23.70 | 23.54 | 2,551 |
08 Feb 2024 | 23.70 | 24.30 | 23.65 | 23.80 | 23.64 | 5,157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |