Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 400 |
17 June 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
14 June 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
13 June 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
12 June 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
11 June 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
10 June 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
07 June 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
06 June 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
05 June 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
04 June 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
03 June 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 400 |
31 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
30 May 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
29 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
28 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
27 May 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
24 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
23 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
22 May 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
21 May 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
20 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
17 May 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
16 May 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
15 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
14 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
13 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
10 May 2024 | 22.76 | 22.76 | 21.93 | 21.93 | 21.93 | 30 |
09 May 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
09 May 2024 | 4.42 Dividend | |||||
08 May 2024 | 23.80 | 23.80 | 23.47 | 23.47 | 19.05 | 50 |
07 May 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 20.02 | - |
06 May 2024 | 23.90 | 24.96 | 23.90 | 24.96 | 20.26 | 17 |
03 May 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 19.37 | - |
02 May 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 19.26 | - |
30 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 19.43 | - |
29 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 19.01 | - |
26 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 19.03 | - |
25 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 19.03 | - |
24 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 19.16 | - |
23 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 19.76 | - |
22 Apr 2024 | 23.76 | 24.53 | 23.76 | 24.25 | 19.68 | 75 |
19 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 19.27 | - |
18 Apr 2024 | 23.05 | 24.39 | 23.05 | 24.39 | 19.80 | 25 |
17 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 18.31 | - |
16 Apr 2024 | 23.13 | 23.13 | 22.60 | 22.60 | 18.34 | 14 |
15 Apr 2024 | 23.13 | 23.90 | 23.13 | 23.90 | 19.40 | 16 |
12 Apr 2024 | 23.72 | 23.72 | 23.68 | 23.68 | 19.22 | 15 |
11 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 19.79 | - |
10 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 19.44 | - |
09 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 20.11 | - |
08 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 19.82 | - |
05 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 18.99 | - |
04 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 18.41 | - |
03 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 18.30 | - |
02 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 18.30 | - |
28 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 18.02 | - |
27 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 17.95 | - |
26 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 17.61 | - |
25 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 17.74 | - |
22 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 17.92 | - |
21 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 17.30 | - |
20 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 17.50 | - |
19 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 17.58 | - |
18 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 17.92 | - |
15 Mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 17.75 | - |
14 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 17.96 | - |
13 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 17.92 | - |
12 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 16.95 | - |
11 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 16.74 | - |
08 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 16.54 | - |
07 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 16.71 | - |
06 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 16.97 | - |
05 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 17.22 | - |
04 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 17.57 | - |
01 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 17.78 | - |
29 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 16.57 | - |
28 Feb 2024 | 20.07 | 20.83 | 20.07 | 20.83 | 16.91 | 25 |
27 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 16.52 | - |
26 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 16.36 | - |
23 Feb 2024 | 19.97 | 20.50 | 19.97 | 20.14 | 16.35 | 200 |
22 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 15.80 | - |
21 Feb 2024 | 19.38 | 20.15 | 19.38 | 20.15 | 16.36 | 20 |
20 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 15.26 | - |
19 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 15.22 | - |
16 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 14.95 | - |
15 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 14.89 | - |
14 Feb 2024 | 17.61 | 18.86 | 17.61 | 18.86 | 15.31 | 600 |
13 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 14.48 | - |
12 Feb 2024 | 17.48 | 17.48 | 17.30 | 17.30 | 14.04 | 25 |
09 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 14.20 | - |
08 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 14.38 | - |
07 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 14.29 | - |
06 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 14.31 | - |
05 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 14.48 | - |
02 Feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 14.06 | - |
01 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 13.90 | - |
31 Jan 2024 | 16.50 | 17.30 | 16.50 | 17.30 | 14.04 | 25 |
30 Jan 2024 | 16.22 | 16.44 | 16.22 | 16.44 | 13.34 | 2,000 |
29 Jan 2024 | 16.35 | 16.90 | 16.35 | 16.90 | 13.71 | 24 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |