Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 24.33 | 24.33 | 24.13 | 24.18 | 24.18 | 1,100 |
27 June 2024 | 24.17 | 24.22 | 24.17 | 24.22 | 24.22 | 3,100 |
26 June 2024 | 24.14 | 24.20 | 24.14 | 24.20 | 24.20 | 3,200 |
25 June 2024 | 24.45 | 24.45 | 24.24 | 24.28 | 24.28 | 600 |
24 June 2024 | 24.34 | 24.52 | 24.34 | 24.48 | 24.48 | 7,300 |
21 June 2024 | 24.31 | 24.34 | 24.25 | 24.34 | 24.34 | 32,200 |
20 June 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
18 June 2024 | 24.31 | 24.32 | 24.27 | 24.32 | 24.32 | 1,200 |
17 June 2024 | 24.04 | 24.31 | 24.04 | 24.31 | 24.31 | 900 |
14 June 2024 | 24.00 | 24.02 | 24.00 | 24.02 | 24.02 | 500 |
13 June 2024 | 24.09 | 24.26 | 24.09 | 24.25 | 24.25 | 3,900 |
12 June 2024 | 24.41 | 24.41 | 24.33 | 24.34 | 24.34 | 900 |
12 June 2024 | 0.035 Dividend | |||||
11 June 2024 | 24.15 | 24.16 | 24.13 | 24.16 | 24.12 | 1,400 |
10 June 2024 | 24.03 | 24.24 | 24.03 | 24.24 | 24.20 | 400 |
07 June 2024 | 24.17 | 24.18 | 24.11 | 24.11 | 24.08 | 1,300 |
06 June 2024 | 24.33 | 24.33 | 24.19 | 24.20 | 24.16 | 2,200 |
05 June 2024 | 24.12 | 24.33 | 24.12 | 24.33 | 24.29 | 1,000 |
04 June 2024 | 24.15 | 24.15 | 24.13 | 24.13 | 24.09 | 600 |
03 June 2024 | 24.36 | 24.36 | 24.06 | 24.21 | 24.17 | 3,900 |
31 May 2024 | 24.12 | 24.41 | 24.11 | 24.41 | 24.38 | 2,400 |
30 May 2024 | 24.21 | 24.23 | 24.18 | 24.18 | 24.15 | 900 |
29 May 2024 | 24.25 | 24.25 | 24.13 | 24.13 | 24.09 | 1,800 |
28 May 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.38 | 300 |
24 May 2024 | 24.49 | 24.60 | 24.49 | 24.60 | 24.57 | 1,300 |
23 May 2024 | 24.64 | 24.64 | 24.42 | 24.42 | 24.39 | 300 |
22 May 2024 | 24.81 | 24.81 | 24.71 | 24.76 | 24.72 | 700 |
21 May 2024 | 24.74 | 24.80 | 24.74 | 24.80 | 24.77 | 1,600 |
20 May 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.80 | 100 |
17 May 2024 | 24.74 | 24.81 | 24.74 | 24.81 | 24.77 | 600 |
16 May 2024 | 24.84 | 24.84 | 24.77 | 24.77 | 24.74 | 700 |
15 May 2024 | 24.81 | 24.84 | 24.81 | 24.84 | 24.80 | 800 |
14 May 2024 | 24.57 | 24.59 | 24.52 | 24.59 | 24.56 | 1,100 |
13 May 2024 | 24.64 | 24.64 | 24.37 | 24.48 | 24.44 | 13,400 |
10 May 2024 | 24.56 | 24.57 | 24.56 | 24.57 | 24.54 | 300 |
09 May 2024 | 24.47 | 24.53 | 24.41 | 24.53 | 24.50 | 24,200 |
09 May 2024 | 0.008 Dividend | |||||
08 May 2024 | 24.33 | 24.35 | 24.33 | 24.35 | 24.31 | 200 |
07 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.34 | 300 |
06 May 2024 | 24.15 | 24.27 | 24.15 | 24.27 | 24.23 | 1,500 |
03 May 2024 | 24.07 | 24.07 | 23.95 | 24.04 | 23.99 | 1,900 |
02 May 2024 | 23.68 | 23.84 | 23.68 | 23.83 | 23.79 | 800 |
01 May 2024 | 23.68 | 23.90 | 23.68 | 23.70 | 23.66 | 400 |
30 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.71 | 100 |
29 Apr 2024 | 24.09 | 24.13 | 24.07 | 24.09 | 24.05 | 2,400 |
26 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.94 | 100 |
25 Apr 2024 | 23.81 | 23.95 | 23.81 | 23.95 | 23.91 | 400 |
24 Apr 2024 | 23.91 | 23.95 | 23.91 | 23.95 | 23.90 | 1,600 |
23 Apr 2024 | 23.98 | 23.98 | 23.93 | 23.94 | 23.90 | 1,400 |
22 Apr 2024 | 23.74 | 23.74 | 23.68 | 23.68 | 23.64 | 1,500 |
19 Apr 2024 | 23.63 | 23.63 | 23.47 | 23.52 | 23.48 | 5,800 |
18 Apr 2024 | 23.50 | 23.53 | 23.50 | 23.53 | 23.49 | 700 |
17 Apr 2024 | 23.65 | 23.65 | 23.61 | 23.61 | 23.57 | 600 |
16 Apr 2024 | 23.82 | 23.82 | 23.68 | 23.72 | 23.68 | 600 |
15 Apr 2024 | 24.10 | 24.10 | 23.81 | 23.81 | 23.77 | 500 |
12 Apr 2024 | 24.32 | 24.32 | 24.01 | 24.03 | 23.99 | 900 |
11 Apr 2024 | 24.43 | 24.46 | 24.28 | 24.41 | 24.36 | 1,500 |
11 Apr 2024 | 0.015 Dividend | |||||
10 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | 300 |
09 Apr 2024 | 24.67 | 24.77 | 24.58 | 24.77 | 24.72 | 4,000 |
08 Apr 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 24.69 | 400 |
05 Apr 2024 | 24.58 | 24.76 | 24.58 | 24.74 | 24.68 | 1,700 |
04 Apr 2024 | 24.91 | 24.94 | 24.47 | 24.53 | 24.47 | 5,200 |
03 Apr 2024 | 24.73 | 24.83 | 24.73 | 24.83 | 24.77 | 2,800 |
02 Apr 2024 | 24.80 | 24.80 | 24.68 | 24.74 | 24.68 | 2,100 |
01 Apr 2024 | 24.95 | 24.95 | 24.91 | 24.93 | 24.88 | 1,100 |
28 Mar 2024 | 25.08 | 25.14 | 25.06 | 25.12 | 25.06 | 2,000 |
27 Mar 2024 | 24.86 | 25.02 | 24.86 | 25.02 | 24.96 | 3,500 |
26 Mar 2024 | 24.83 | 24.84 | 24.70 | 24.73 | 24.67 | 4,100 |
25 Mar 2024 | 24.85 | 24.85 | 24.75 | 24.75 | 24.69 | 4,800 |
22 Mar 2024 | 24.92 | 24.94 | 24.82 | 24.83 | 24.77 | 5,000 |
21 Mar 2024 | 24.75 | 24.98 | 24.75 | 24.95 | 24.89 | 3,200 |
20 Mar 2024 | 24.60 | 24.73 | 24.56 | 24.73 | 24.67 | 45,500 |
19 Mar 2024 | 24.48 | 24.55 | 24.48 | 24.55 | 24.50 | 400 |
18 Mar 2024 | 24.42 | 24.42 | 24.38 | 24.38 | 24.32 | 500 |
15 Mar 2024 | 24.32 | 24.38 | 24.29 | 24.32 | 24.26 | 3,400 |
14 Mar 2024 | 24.32 | 24.33 | 24.32 | 24.32 | 24.26 | 1,200 |
13 Mar 2024 | 24.53 | 24.57 | 24.49 | 24.52 | 24.46 | 3,300 |
12 Mar 2024 | 24.40 | 24.54 | 24.37 | 24.54 | 24.48 | 4,800 |
11 Mar 2024 | 24.34 | 24.37 | 24.25 | 24.37 | 24.31 | 1,000 |
11 Mar 2024 | 0.052 Dividend | |||||
08 Mar 2024 | 24.65 | 24.65 | 24.43 | 24.43 | 24.32 | 3,300 |
07 Mar 2024 | 24.56 | 24.59 | 24.55 | 24.59 | 24.48 | 1,100 |
06 Mar 2024 | 24.34 | 24.43 | 24.30 | 24.35 | 24.24 | 5,100 |
05 Mar 2024 | 24.26 | 24.28 | 24.14 | 24.18 | 24.07 | 4,600 |
04 Mar 2024 | 24.32 | 24.41 | 24.31 | 24.34 | 24.24 | 511,700 |
01 Mar 2024 | 24.16 | 24.23 | 24.16 | 24.23 | 24.12 | 10,800 |
29 Feb 2024 | 24.07 | 24.09 | 23.97 | 24.09 | 23.98 | 2,600 |
28 Feb 2024 | 23.85 | 23.92 | 23.85 | 23.92 | 23.81 | 2,100 |
27 Feb 2024 | 23.83 | 23.88 | 23.82 | 23.88 | 23.77 | 2,000 |
26 Feb 2024 | 23.81 | 23.85 | 23.77 | 23.81 | 23.70 | 3,000 |
23 Feb 2024 | 23.76 | 23.85 | 23.76 | 23.85 | 23.74 | 2,900 |
22 Feb 2024 | 23.57 | 23.77 | 23.57 | 23.77 | 23.66 | 1,200 |
21 Feb 2024 | 23.22 | 23.42 | 23.22 | 23.42 | 23.32 | 1,700 |
20 Feb 2024 | 23.30 | 23.37 | 23.30 | 23.33 | 23.23 | 10,800 |
16 Feb 2024 | 23.51 | 23.62 | 23.46 | 23.46 | 23.35 | 5,500 |
15 Feb 2024 | 23.38 | 23.59 | 23.38 | 23.57 | 23.46 | 1,200 |
14 Feb 2024 | 23.18 | 23.29 | 23.18 | 23.29 | 23.19 | 2,000 |
13 Feb 2024 | 23.27 | 23.27 | 22.91 | 23.01 | 22.91 | 3,100 |
12 Feb 2024 | 23.39 | 23.43 | 23.32 | 23.34 | 23.23 | 16,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |