Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 22.35 | 22.35 | 22.30 | 22.30 | 22.30 | 1,800 |
17 June 2024 | 22.20 | 22.21 | 22.20 | 22.21 | 22.21 | 1,100 |
14 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
13 June 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 300 |
12 June 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 100 |
11 June 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
10 June 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 100 |
07 June 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 100 |
06 June 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
05 June 2024 | 23.33 | 23.33 | 23.28 | 23.28 | 23.28 | 200 |
04 June 2024 | 23.26 | 23.36 | 23.26 | 23.27 | 23.27 | 1,400 |
03 June 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 300 |
31 May 2024 | 23.20 | 23.26 | 23.20 | 23.26 | 23.26 | 500 |
30 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 200 |
30 May 2024 | 0.1 Dividend | |||||
29 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.82 | 100 |
28 May 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.17 | 100 |
24 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.05 | 100 |
23 May 2024 | 22.97 | 22.98 | 22.97 | 22.98 | 22.88 | 300 |
22 May 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.06 | 100 |
21 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.39 | 100 |
20 May 2024 | 23.53 | 23.53 | 23.45 | 23.45 | 23.35 | 400 |
17 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.39 | 100 |
16 May 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.35 | - |
15 May 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.33 | 200 |
14 May 2024 | 23.25 | 23.32 | 23.22 | 23.28 | 23.18 | 1,300 |
13 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.93 | 200 |
10 May 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.80 | 100 |
09 May 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.69 | 100 |
08 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.61 | 100 |
07 May 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.63 | 200 |
06 May 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.51 | 100 |
03 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.48 | 100 |
02 May 2024 | 22.28 | 22.40 | 22.28 | 22.40 | 22.30 | 200 |
01 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.73 | 200 |
30 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | 100 |
29 Apr 2024 | 22.36 | 22.36 | 22.34 | 22.34 | 22.24 | 100 |
26 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.09 | 100 |
26 Apr 2024 | 0.1 Dividend | |||||
25 Apr 2024 | 22.00 | 22.17 | 22.00 | 22.17 | 21.97 | 200 |
24 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.08 | 100 |
23 Apr 2024 | 22.50 | 22.50 | 22.44 | 22.44 | 22.24 | 100 |
22 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.02 | 100 |
19 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.74 | 200 |
18 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.64 | 100 |
17 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.62 | 100 |
16 Apr 2024 | 21.76 | 21.76 | 21.72 | 21.72 | 21.53 | 300 |
15 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.74 | 100 |
12 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.86 | 100 |
11 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.15 | 100 |
10 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.16 | 100 |
09 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.48 | 100 |
08 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.42 | 200 |
05 Apr 2024 | 22.44 | 22.51 | 22.44 | 22.48 | 22.28 | 200 |
04 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.28 | 100 |
03 Apr 2024 | 22.55 | 22.57 | 22.55 | 22.57 | 22.37 | 100 |
02 Apr 2024 | 22.51 | 22.51 | 22.45 | 22.46 | 22.26 | 500 |
01 Apr 2024 | 22.61 | 22.61 | 22.56 | 22.61 | 22.41 | 900 |
28 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.49 | 100 |
27 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.51 | 100 |
26 Mar 2024 | 22.60 | 22.60 | 22.51 | 22.51 | 22.31 | 100 |
26 Mar 2024 | 0.11 Dividend | |||||
25 Mar 2024 | 22.59 | 22.59 | 22.58 | 22.58 | 22.27 | 200 |
22 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.29 | 100 |
21 Mar 2024 | 22.66 | 22.66 | 22.64 | 22.64 | 22.33 | 1,000 |
20 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.38 | 100 |
19 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.19 | 100 |
18 Mar 2024 | 22.40 | 22.45 | 22.40 | 22.45 | 22.14 | 1,300 |
15 Mar 2024 | 22.49 | 22.49 | 22.44 | 22.44 | 22.13 | 100 |
14 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | 100 |
13 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.35 | 100 |
12 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.36 | 100 |
11 Mar 2024 | 22.80 | 22.80 | 22.55 | 22.55 | 22.24 | 100 |
08 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.37 | 100 |
07 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.41 | 100 |
06 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.25 | 100 |
05 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.09 | 100 |
04 Mar 2024 | 22.53 | 22.54 | 22.41 | 22.41 | 22.10 | 1,000 |
01 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.29 | 300 |
29 Feb 2024 | 22.45 | 22.46 | 22.45 | 22.46 | 22.15 | 400 |
28 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.05 | 100 |
27 Feb 2024 | 22.46 | 22.46 | 22.42 | 22.43 | 22.13 | 1,000 |
27 Feb 2024 | 0.11 Dividend | |||||
26 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.10 | 100 |
23 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.11 | 100 |
22 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.15 | 100 |
21 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.02 | 100 |
20 Feb 2024 | 22.39 | 22.42 | 22.39 | 22.42 | 22.00 | 300 |
16 Feb 2024 | 22.40 | 22.43 | 22.38 | 22.38 | 21.96 | 500 |
15 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 21.98 | 100 |
14 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.77 | 100 |
13 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.47 | 100 |
12 Feb 2024 | 22.18 | 22.18 | 22.16 | 22.16 | 21.75 | 300 |
09 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | 100 |
08 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.66 | 100 |
07 Feb 2024 | 22.17 | 22.22 | 22.17 | 22.19 | 21.78 | 900 |
06 Feb 2024 | 22.21 | 22.25 | 22.15 | 22.25 | 21.84 | 600 |
05 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.67 | 100 |
02 Feb 2024 | 22.41 | 22.41 | 22.39 | 22.39 | 21.98 | 1,200 |
01 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.16 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |