Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 24.40 | 24.57 | 24.40 | 24.55 | 24.55 | 1,600 |
13 June 2024 | 24.69 | 24.70 | 24.66 | 24.66 | 24.66 | 800 |
12 June 2024 | 24.67 | 24.67 | 24.59 | 24.62 | 24.62 | 1,400 |
11 June 2024 | 24.36 | 24.50 | 24.36 | 24.46 | 24.46 | 29,200 |
10 June 2024 | 24.38 | 24.47 | 24.38 | 24.44 | 24.44 | 1,500 |
07 June 2024 | 24.42 | 24.47 | 24.36 | 24.39 | 24.39 | 3,300 |
06 June 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 100 |
05 June 2024 | 24.40 | 24.49 | 24.40 | 24.49 | 24.49 | 700 |
04 June 2024 | 24.25 | 24.32 | 24.16 | 24.32 | 24.32 | 1,100 |
03 June 2024 | 24.19 | 24.25 | 24.19 | 24.25 | 24.25 | 800 |
31 May 2024 | 23.96 | 24.20 | 23.96 | 24.20 | 24.20 | 1,900 |
30 May 2024 | 23.99 | 24.00 | 23.90 | 23.90 | 23.90 | 5,700 |
29 May 2024 | 23.99 | 23.99 | 23.95 | 23.95 | 23.95 | 200 |
28 May 2024 | 24.18 | 24.21 | 24.09 | 24.14 | 24.14 | 3,400 |
24 May 2024 | 24.16 | 24.17 | 24.16 | 24.17 | 24.17 | 500 |
23 May 2024 | 24.23 | 24.24 | 24.05 | 24.05 | 24.05 | 1,000 |
22 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 100 |
21 May 2024 | 24.26 | 24.34 | 24.26 | 24.34 | 24.34 | 400 |
20 May 2024 | 24.39 | 24.41 | 24.34 | 24.34 | 24.34 | 3,800 |
17 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 300 |
16 May 2024 | 24.35 | 24.42 | 24.35 | 24.37 | 24.37 | 1,100 |
15 May 2024 | 24.39 | 24.42 | 24.37 | 24.42 | 24.42 | 4,100 |
14 May 2024 | 24.01 | 24.16 | 24.01 | 24.16 | 24.16 | 600 |
13 May 2024 | 24.00 | 24.14 | 24.00 | 24.06 | 24.06 | 5,500 |
10 May 2024 | 24.02 | 24.06 | 24.02 | 24.06 | 24.06 | 400 |
09 May 2024 | 23.89 | 24.00 | 23.89 | 24.00 | 24.00 | 1,200 |
08 May 2024 | 23.54 | 23.81 | 23.54 | 23.81 | 23.81 | 500 |
07 May 2024 | 23.78 | 23.78 | 23.71 | 23.77 | 23.77 | 600 |
06 May 2024 | 23.60 | 23.68 | 23.60 | 23.68 | 23.68 | 300 |
03 May 2024 | 23.42 | 23.52 | 23.35 | 23.52 | 23.52 | 4,200 |
02 May 2024 | 23.16 | 23.22 | 23.07 | 23.22 | 23.22 | 700 |
01 May 2024 | 23.10 | 23.38 | 23.01 | 23.13 | 23.13 | 4,400 |
30 Apr 2024 | 23.10 | 23.19 | 23.02 | 23.02 | 23.02 | 1,000 |
29 Apr 2024 | 23.28 | 23.31 | 23.28 | 23.31 | 23.31 | 200 |
26 Apr 2024 | 23.25 | 23.25 | 23.22 | 23.23 | 23.23 | 2,500 |
25 Apr 2024 | 23.07 | 23.10 | 23.05 | 23.10 | 23.10 | 4,000 |
24 Apr 2024 | 23.30 | 23.32 | 23.30 | 23.32 | 23.32 | 2,000 |
23 Apr 2024 | 23.31 | 23.33 | 23.28 | 23.28 | 23.28 | 2,000 |
22 Apr 2024 | 22.98 | 23.14 | 22.98 | 23.11 | 23.11 | 2,500 |
19 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 100 |
18 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 300 |
17 Apr 2024 | 23.01 | 23.01 | 22.94 | 22.95 | 22.95 | 1,700 |
16 Apr 2024 | 23.00 | 23.05 | 22.98 | 23.00 | 23.00 | 3,200 |
15 Apr 2024 | 23.08 | 23.13 | 23.05 | 23.13 | 23.13 | 1,400 |
12 Apr 2024 | 23.42 | 23.45 | 23.25 | 23.31 | 23.31 | 9,000 |
11 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 200 |
10 Apr 2024 | 23.51 | 23.56 | 23.51 | 23.56 | 23.56 | 1,100 |
09 Apr 2024 | 23.81 | 23.94 | 23.81 | 23.94 | 23.94 | 300 |
08 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 100 |
05 Apr 2024 | 23.84 | 23.84 | 23.76 | 23.82 | 23.82 | 4,300 |
04 Apr 2024 | 24.00 | 24.00 | 23.65 | 23.65 | 23.65 | 2,700 |
03 Apr 2024 | 23.84 | 23.89 | 23.81 | 23.86 | 23.86 | 2,800 |
02 Apr 2024 | 23.84 | 23.86 | 23.84 | 23.86 | 23.86 | 3,200 |
01 Apr 2024 | 24.00 | 24.00 | 23.93 | 23.98 | 23.98 | 1,300 |
28 Mar 2024 | 24.01 | 24.14 | 24.01 | 24.13 | 24.13 | 6,300 |
27 Mar 2024 | 23.94 | 23.99 | 23.92 | 23.99 | 23.99 | 500 |
26 Mar 2024 | 23.83 | 23.83 | 23.73 | 23.73 | 23.73 | 400 |
26 Mar 2024 | 0.16 Dividend | |||||
25 Mar 2024 | 24.03 | 24.03 | 23.99 | 23.99 | 23.83 | 300 |
22 Mar 2024 | 24.05 | 24.06 | 24.05 | 24.06 | 23.90 | 400 |
21 Mar 2024 | 24.00 | 24.09 | 24.00 | 24.09 | 23.93 | 1,300 |
20 Mar 2024 | 23.82 | 23.97 | 23.82 | 23.97 | 23.81 | 300 |
19 Mar 2024 | 23.70 | 23.80 | 23.70 | 23.80 | 23.65 | 600 |
18 Mar 2024 | 23.69 | 23.75 | 23.66 | 23.69 | 23.53 | 3,000 |
15 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.49 | 100 |
14 Mar 2024 | 23.74 | 23.74 | 23.64 | 23.68 | 23.52 | 32,900 |
13 Mar 2024 | 23.83 | 23.88 | 23.83 | 23.83 | 23.67 | 3,400 |
12 Mar 2024 | 23.75 | 23.92 | 23.75 | 23.92 | 23.76 | 3,100 |
11 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.58 | 100 |
08 Mar 2024 | 23.91 | 23.91 | 23.74 | 23.74 | 23.58 | 1,500 |
07 Mar 2024 | 23.79 | 23.79 | 23.72 | 23.75 | 23.59 | 1,000 |
06 Mar 2024 | 23.54 | 23.62 | 23.54 | 23.61 | 23.45 | 7,000 |
05 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.25 | 100 |
04 Mar 2024 | 23.50 | 23.64 | 23.50 | 23.59 | 23.43 | 1,800 |
01 Mar 2024 | 23.22 | 23.35 | 23.22 | 23.35 | 23.19 | 300 |
29 Feb 2024 | 23.21 | 23.25 | 23.21 | 23.25 | 23.10 | 200 |
28 Feb 2024 | 23.13 | 23.14 | 23.06 | 23.06 | 22.90 | 800 |
27 Feb 2024 | 22.97 | 23.08 | 22.97 | 23.08 | 22.93 | 600 |
26 Feb 2024 | 23.17 | 23.18 | 23.00 | 23.02 | 22.86 | 2,700 |
23 Feb 2024 | 23.20 | 23.20 | 23.16 | 23.16 | 23.00 | 2,400 |
22 Feb 2024 | 23.15 | 23.15 | 23.13 | 23.15 | 23.00 | 900 |
21 Feb 2024 | 22.67 | 22.80 | 22.67 | 22.80 | 22.65 | 1,600 |
20 Feb 2024 | 22.69 | 22.69 | 22.67 | 22.67 | 22.52 | 500 |
16 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.60 | 300 |
15 Feb 2024 | 22.53 | 22.90 | 22.53 | 22.87 | 22.72 | 3,800 |
14 Feb 2024 | 22.52 | 22.65 | 22.52 | 22.64 | 22.49 | 2,200 |
13 Feb 2024 | 22.56 | 22.56 | 22.42 | 22.47 | 22.32 | 1,100 |
12 Feb 2024 | 22.78 | 22.85 | 22.78 | 22.84 | 22.69 | 600 |
09 Feb 2024 | 22.74 | 22.78 | 22.74 | 22.77 | 22.62 | 1,800 |
08 Feb 2024 | 22.65 | 22.66 | 22.65 | 22.66 | 22.51 | 2,400 |
07 Feb 2024 | 22.76 | 22.76 | 22.68 | 22.69 | 22.54 | 3,500 |
06 Feb 2024 | 22.65 | 22.66 | 22.65 | 22.65 | 22.50 | 9,600 |
05 Feb 2024 | 22.58 | 22.64 | 22.49 | 22.59 | 22.44 | 2,200 |
02 Feb 2024 | 22.76 | 22.93 | 22.76 | 22.90 | 22.75 | 700 |
01 Feb 2024 | 22.70 | 22.94 | 22.66 | 22.94 | 22.78 | 700 |
31 Jan 2024 | 22.86 | 22.95 | 22.69 | 22.69 | 22.54 | 3,900 |
30 Jan 2024 | 22.84 | 22.98 | 22.84 | 22.94 | 22.78 | 1,100 |
29 Jan 2024 | 22.78 | 22.94 | 22.78 | 22.94 | 22.79 | 700 |
26 Jan 2024 | 22.80 | 22.89 | 22.80 | 22.80 | 22.65 | 1,000 |
25 Jan 2024 | 22.83 | 22.88 | 22.83 | 22.85 | 22.70 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |