Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 17.44 | 17.44 | 17.23 | 17.23 | 17.23 | 240 |
02 Jul 2024 | 16.80 | 17.53 | 16.80 | 17.47 | 17.47 | 3,220 |
01 Jul 2024 | 16.77 | 17.00 | 16.77 | 16.83 | 16.83 | 1,015 |
28 Jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
27 Jun 2024 | 16.74 | 16.80 | 16.68 | 16.80 | 16.80 | 880 |
26 Jun 2024 | 16.89 | 17.05 | 16.89 | 16.98 | 16.98 | 454 |
25 Jun 2024 | 16.67 | 16.87 | 16.67 | 16.87 | 16.87 | 200 |
24 Jun 2024 | 17.07 | 17.07 | 16.75 | 16.80 | 16.80 | 130 |
21 Jun 2024 | 17.02 | 17.31 | 17.02 | 17.31 | 17.31 | 365 |
20 Jun 2024 | 16.56 | 17.18 | 16.56 | 17.06 | 17.06 | 1,601 |
19 Jun 2024 | 17.69 | 17.69 | 16.68 | 16.68 | 16.68 | 1,158 |
18 Jun 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
17 Jun 2024 | 17.90 | 17.90 | 17.43 | 17.63 | 17.63 | 1,754 |
14 Jun 2024 | 17.95 | 18.10 | 17.72 | 17.72 | 17.72 | 1,402 |
13 Jun 2024 | 18.44 | 18.44 | 18.05 | 18.05 | 18.05 | 2,199 |
12 Jun 2024 | 18.59 | 18.60 | 18.47 | 18.60 | 18.60 | 300 |
11 Jun 2024 | 18.53 | 18.73 | 18.45 | 18.73 | 18.73 | 1,223 |
10 Jun 2024 | 18.93 | 19.00 | 18.80 | 18.80 | 18.80 | 687 |
07 Jun 2024 | 18.88 | 18.90 | 18.85 | 18.88 | 18.88 | 353 |
06 Jun 2024 | 18.82 | 18.82 | 18.45 | 18.56 | 18.56 | 623 |
05 Jun 2024 | 18.85 | 18.87 | 18.76 | 18.87 | 18.87 | 758 |
04 Jun 2024 | 18.88 | 18.93 | 18.75 | 18.93 | 18.93 | 2,836 |
03 Jun 2024 | 19.76 | 19.76 | 18.98 | 18.98 | 18.98 | 2,171 |
31 May 2024 | 19.20 | 19.39 | 19.10 | 19.39 | 19.39 | 2,288 |
30 May 2024 | 19.32 | 19.44 | 19.30 | 19.40 | 19.40 | 953 |
29 May 2024 | 20.30 | 20.30 | 19.13 | 19.45 | 19.45 | 6,649 |
28 May 2024 | 20.22 | 20.43 | 19.80 | 19.90 | 19.90 | 7,304 |
27 May 2024 | 20.17 | 20.32 | 19.91 | 20.18 | 20.18 | 5,841 |
24 May 2024 | 19.69 | 19.96 | 19.63 | 19.96 | 19.96 | 1,376 |
23 May 2024 | 20.01 | 20.01 | 19.68 | 19.84 | 19.84 | 915 |
22 May 2024 | 19.61 | 20.20 | 19.61 | 19.95 | 19.95 | 3,984 |
21 May 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 355 |
20 May 2024 | 19.14 | 19.57 | 18.91 | 19.57 | 19.57 | 362 |
17 May 2024 | 19.09 | 19.27 | 19.09 | 19.23 | 19.23 | 1,541 |
16 May 2024 | 19.00 | 19.34 | 18.58 | 19.28 | 19.28 | 1,216 |
15 May 2024 | 21.00 | 21.00 | 18.93 | 19.11 | 19.11 | 4,303 |
14 May 2024 | 22.71 | 22.71 | 21.98 | 22.25 | 22.25 | 658 |
13 May 2024 | 22.46 | 22.65 | 22.43 | 22.65 | 22.65 | 1,150 |
10 May 2024 | 21.82 | 22.49 | 21.82 | 22.41 | 22.41 | 2,517 |
09 May 2024 | 21.68 | 21.90 | 21.68 | 21.90 | 21.90 | 347 |
08 May 2024 | 22.16 | 22.29 | 21.75 | 21.75 | 21.75 | 1,270 |
07 May 2024 | 22.92 | 22.92 | 22.16 | 22.16 | 22.16 | 1,501 |
06 May 2024 | 22.27 | 22.92 | 22.20 | 22.84 | 22.84 | 1,014 |
03 May 2024 | 22.25 | 22.50 | 22.10 | 22.11 | 22.11 | 1,814 |
02 May 2024 | 21.41 | 22.28 | 21.34 | 22.28 | 22.28 | 430 |
30 Apr 2024 | 21.50 | 21.98 | 21.30 | 21.43 | 21.43 | 853 |
29 Apr 2024 | 22.48 | 22.48 | 21.47 | 21.66 | 21.66 | 2,929 |
26 Apr 2024 | 22.76 | 22.76 | 22.30 | 22.30 | 22.30 | 804 |
25 Apr 2024 | 25.67 | 25.67 | 23.00 | 23.00 | 23.00 | 833 |
24 Apr 2024 | 26.25 | 26.46 | 25.73 | 25.73 | 25.73 | 97 |
23 Apr 2024 | 26.35 | 26.35 | 26.00 | 26.25 | 26.25 | 643 |
22 Apr 2024 | 25.78 | 26.37 | 25.78 | 26.37 | 26.37 | 1,276 |
19 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
18 Apr 2024 | 26.12 | 26.12 | 25.88 | 25.88 | 25.88 | 50 |
17 Apr 2024 | 26.14 | 26.22 | 26.00 | 26.00 | 26.00 | 349 |
16 Apr 2024 | 26.33 | 26.53 | 26.33 | 26.53 | 26.53 | 2 |
15 Apr 2024 | 27.69 | 27.69 | 27.34 | 27.34 | 27.34 | 13 |
12 Apr 2024 | 28.15 | 28.15 | 27.48 | 27.48 | 27.48 | 77 |
11 Apr 2024 | 27.76 | 28.20 | 27.76 | 27.87 | 27.87 | 173 |
10 Apr 2024 | 27.30 | 28.14 | 27.30 | 28.03 | 28.03 | 3,470 |
09 Apr 2024 | 27.43 | 27.62 | 27.42 | 27.57 | 27.57 | 76 |
08 Apr 2024 | 26.84 | 27.49 | 26.84 | 27.47 | 27.47 | 517 |
05 Apr 2024 | 24.75 | 24.98 | 24.75 | 24.98 | 24.98 | 218 |
04 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
03 Apr 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 51 |
02 Apr 2024 | 25.00 | 25.30 | 25.00 | 25.15 | 25.15 | 300 |
28 Mar 2024 | 25.11 | 25.11 | 24.92 | 24.92 | 24.92 | 10 |
28 Mar 2024 | 0.6 Dividend | |||||
27 Mar 2024 | 25.25 | 25.40 | 25.25 | 25.40 | 24.80 | 800 |
26 Mar 2024 | 25.57 | 25.57 | 25.27 | 25.27 | 24.67 | 228 |
25 Mar 2024 | 24.93 | 25.70 | 24.00 | 25.70 | 25.09 | 1,600 |
22 Mar 2024 | 24.13 | 24.56 | 23.80 | 24.56 | 23.98 | 754 |
21 Mar 2024 | 24.96 | 24.96 | 24.35 | 24.35 | 23.77 | 40 |
20 Mar 2024 | 24.73 | 25.02 | 24.73 | 25.02 | 24.43 | 200 |
19 Mar 2024 | 24.86 | 24.87 | 24.86 | 24.87 | 24.28 | 20 |
18 Mar 2024 | 24.70 | 24.99 | 24.70 | 24.99 | 24.40 | 400 |
15 Mar 2024 | 24.60 | 24.65 | 24.60 | 24.65 | 24.07 | 40 |
14 Mar 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 24.21 | 252 |
13 Mar 2024 | 25.56 | 25.56 | 25.30 | 25.30 | 24.70 | 2 |
12 Mar 2024 | 25.22 | 25.70 | 25.22 | 25.70 | 25.09 | 300 |
11 Mar 2024 | 25.04 | 25.14 | 25.04 | 25.14 | 24.55 | 60 |
08 Mar 2024 | 24.95 | 25.40 | 24.95 | 25.20 | 24.60 | 2,522 |
07 Mar 2024 | 24.68 | 24.70 | 24.67 | 24.70 | 24.12 | 686 |
06 Mar 2024 | 25.12 | 25.12 | 24.77 | 24.77 | 24.18 | 718 |
05 Mar 2024 | 24.92 | 24.92 | 24.70 | 24.70 | 24.12 | 163 |
04 Mar 2024 | 25.37 | 25.37 | 25.13 | 25.13 | 24.54 | 63 |
01 Mar 2024 | 25.35 | 25.45 | 25.28 | 25.30 | 24.70 | 298 |
29 Feb 2024 | 25.59 | 25.59 | 25.42 | 25.42 | 24.82 | 1,380 |
28 Feb 2024 | 26.69 | 26.69 | 25.68 | 25.68 | 25.07 | 128 |
27 Feb 2024 | 26.17 | 26.58 | 26.16 | 26.58 | 25.95 | 73 |
26 Feb 2024 | 26.81 | 26.81 | 26.08 | 26.11 | 25.49 | 2,370 |
23 Feb 2024 | 27.54 | 27.54 | 27.27 | 27.27 | 26.63 | 18 |
22 Feb 2024 | 27.66 | 27.69 | 27.60 | 27.69 | 27.04 | 533 |
21 Feb 2024 | 27.53 | 27.58 | 27.53 | 27.58 | 26.93 | 400 |
20 Feb 2024 | 27.15 | 27.71 | 27.15 | 27.71 | 27.06 | 347 |
19 Feb 2024 | 27.17 | 27.29 | 27.17 | 27.29 | 26.65 | 112 |
16 Feb 2024 | 27.17 | 27.69 | 27.17 | 27.69 | 27.04 | 944 |
15 Feb 2024 | 27.29 | 27.29 | 27.00 | 27.00 | 26.36 | 4 |
14 Feb 2024 | 27.46 | 27.46 | 27.40 | 27.40 | 26.75 | 30 |
13 Feb 2024 | 27.10 | 27.63 | 27.10 | 27.63 | 26.98 | 31 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |