Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 28.89 | 29.39 | 28.89 | 29.15 | 29.15 | - |
20 Jun 2024 | 28.80 | 29.32 | 28.80 | 28.95 | 28.95 | - |
19 Jun 2024 | 28.39 | 29.00 | 28.39 | 28.73 | 28.73 | - |
18 Jun 2024 | 27.94 | 28.42 | 27.94 | 28.33 | 28.33 | - |
17 Jun 2024 | 28.12 | 28.17 | 27.76 | 27.97 | 27.97 | - |
14 Jun 2024 | 28.48 | 28.48 | 27.98 | 28.25 | 28.25 | - |
13 Jun 2024 | 27.90 | 28.45 | 27.71 | 28.45 | 28.45 | - |
12 Jun 2024 | 27.67 | 28.33 | 27.67 | 27.74 | 27.74 | - |
11 Jun 2024 | 27.47 | 28.02 | 27.47 | 27.54 | 27.54 | 107 |
10 Jun 2024 | 27.72 | 28.08 | 27.67 | 27.95 | 27.95 | 500 |
07 Jun 2024 | 28.36 | 28.36 | 27.80 | 27.80 | 27.80 | - |
06 Jun 2024 | 27.23 | 28.39 | 27.23 | 28.39 | 28.39 | - |
05 Jun 2024 | 28.18 | 28.26 | 27.70 | 27.70 | 27.70 | - |
04 Jun 2024 | 29.18 | 29.18 | 27.92 | 28.00 | 28.00 | - |
03 Jun 2024 | 29.16 | 29.27 | 28.96 | 29.20 | 29.20 | - |
31 May 2024 | 29.62 | 29.62 | 29.04 | 29.19 | 29.19 | 100 |
30 May 2024 | 28.45 | 29.56 | 28.45 | 29.54 | 29.54 | - |
29 May 2024 | 30.31 | 30.31 | 28.52 | 28.52 | 28.52 | - |
28 May 2024 | 30.49 | 30.70 | 30.03 | 30.12 | 30.12 | - |
27 May 2024 | 30.88 | 31.10 | 30.28 | 30.52 | 30.52 | 200 |
24 May 2024 | 30.70 | 31.15 | 30.70 | 31.04 | 31.04 | - |
23 May 2024 | 31.10 | 31.93 | 30.72 | 30.72 | 30.72 | 70 |
22 May 2024 | 31.55 | 31.69 | 31.01 | 31.50 | 31.50 | - |
21 May 2024 | 31.14 | 31.59 | 31.09 | 31.56 | 31.56 | - |
20 May 2024 | 31.33 | 31.68 | 30.86 | 31.19 | 31.19 | - |
17 May 2024 | 30.93 | 31.52 | 30.48 | 31.11 | 31.11 | - |
16 May 2024 | 30.56 | 30.79 | 30.42 | 30.75 | 30.75 | - |
15 May 2024 | 30.40 | 30.72 | 30.29 | 30.47 | 30.47 | - |
14 May 2024 | 31.84 | 31.84 | 30.35 | 30.40 | 30.40 | - |
13 May 2024 | 32.46 | 32.46 | 31.35 | 31.43 | 31.43 | 25 |
10 May 2024 | 32.12 | 32.53 | 32.12 | 32.53 | 32.53 | - |
09 May 2024 | 31.01 | 31.92 | 30.78 | 31.85 | 31.85 | - |
08 May 2024 | 31.35 | 31.35 | 30.83 | 31.11 | 31.11 | - |
07 May 2024 | 31.27 | 31.77 | 31.06 | 31.39 | 31.39 | 75 |
06 May 2024 | 31.53 | 31.53 | 31.04 | 31.25 | 31.25 | - |
03 May 2024 | 32.24 | 32.24 | 30.92 | 31.36 | 31.36 | 1,250 |
02 May 2024 | 30.46 | 30.99 | 30.24 | 30.78 | 30.78 | - |
30 Apr 2024 | 31.99 | 32.56 | 30.74 | 30.77 | 30.77 | 200 |
29 Apr 2024 | 31.65 | 32.13 | 31.24 | 31.99 | 31.99 | - |
26 Apr 2024 | 29.64 | 31.34 | 29.50 | 30.83 | 30.83 | - |
25 Apr 2024 | 27.20 | 29.95 | 27.20 | 29.69 | 29.69 | 933 |
24 Apr 2024 | 24.64 | 25.85 | 24.64 | 25.49 | 25.49 | - |
23 Apr 2024 | 24.99 | 24.99 | 24.24 | 24.45 | 24.45 | - |
22 Apr 2024 | 25.69 | 25.69 | 24.70 | 25.00 | 25.00 | - |
19 Apr 2024 | 25.25 | 25.65 | 25.15 | 25.47 | 25.47 | - |
18 Apr 2024 | 25.66 | 25.72 | 25.33 | 25.42 | 25.42 | - |
17 Apr 2024 | 24.50 | 25.63 | 24.50 | 25.54 | 25.54 | - |
16 Apr 2024 | 25.09 | 25.09 | 24.40 | 24.53 | 24.53 | - |
15 Apr 2024 | 26.15 | 26.15 | 25.19 | 25.19 | 25.19 | - |
12 Apr 2024 | 25.48 | 26.17 | 25.48 | 25.73 | 25.73 | - |
11 Apr 2024 | 25.02 | 25.41 | 24.84 | 25.41 | 25.41 | - |
10 Apr 2024 | 25.89 | 25.92 | 24.98 | 25.02 | 25.02 | - |
09 Apr 2024 | 25.21 | 25.85 | 25.21 | 25.75 | 25.75 | - |
08 Apr 2024 | 24.65 | 25.16 | 24.62 | 25.10 | 25.10 | - |
05 Apr 2024 | 24.45 | 24.60 | 24.30 | 24.50 | 24.50 | - |
04 Apr 2024 | 24.08 | 24.72 | 24.08 | 24.43 | 24.43 | - |
03 Apr 2024 | 23.90 | 24.04 | 23.48 | 24.04 | 24.04 | - |
02 Apr 2024 | 23.12 | 24.03 | 23.12 | 23.94 | 23.94 | - |
28 Mar 2024 | 22.60 | 22.92 | 22.48 | 22.92 | 22.92 | - |
27 Mar 2024 | 22.60 | 22.66 | 22.02 | 22.66 | 22.66 | - |
26 Mar 2024 | 22.64 | 22.64 | 22.28 | 22.62 | 22.62 | - |
25 Mar 2024 | 22.66 | 22.88 | 22.52 | 22.62 | 22.62 | - |
22 Mar 2024 | 22.26 | 22.82 | 22.26 | 22.72 | 22.72 | 250 |
21 Mar 2024 | 21.82 | 22.74 | 21.82 | 22.26 | 22.26 | 45 |
20 Mar 2024 | 21.24 | 21.80 | 21.24 | 21.74 | 21.74 | - |
19 Mar 2024 | 21.48 | 21.48 | 21.18 | 21.30 | 21.30 | - |
18 Mar 2024 | 21.82 | 21.98 | 21.30 | 21.30 | 21.30 | - |
15 Mar 2024 | 21.64 | 21.78 | 21.06 | 21.74 | 21.74 | - |
14 Mar 2024 | 22.26 | 22.26 | 21.42 | 21.62 | 21.62 | - |
14 Mar 2024 | 0.41 Dividend | |||||
13 Mar 2024 | 21.94 | 22.80 | 21.74 | 22.54 | 22.13 | - |
12 Mar 2024 | 21.98 | 22.20 | 21.62 | 21.96 | 21.56 | 50 |
11 Mar 2024 | 21.52 | 21.82 | 21.24 | 21.82 | 21.42 | - |
08 Mar 2024 | 21.82 | 22.14 | 21.62 | 21.64 | 21.25 | - |
07 Mar 2024 | 21.10 | 21.86 | 21.10 | 21.86 | 21.46 | 78 |
06 Mar 2024 | 19.99 | 21.02 | 19.99 | 21.02 | 20.64 | - |
05 Mar 2024 | 20.16 | 20.30 | 19.63 | 19.95 | 19.59 | - |
04 Mar 2024 | 20.78 | 20.78 | 19.98 | 20.22 | 19.85 | - |
01 Mar 2024 | 20.34 | 20.74 | 20.20 | 20.74 | 20.36 | - |
29 Feb 2024 | 20.26 | 20.26 | 19.98 | 20.26 | 19.89 | - |
28 Feb 2024 | 20.68 | 20.68 | 20.00 | 20.22 | 19.85 | - |
27 Feb 2024 | 20.18 | 20.78 | 20.18 | 20.64 | 20.26 | - |
26 Feb 2024 | 20.98 | 20.98 | 20.20 | 20.20 | 19.83 | - |
23 Feb 2024 | 21.02 | 21.24 | 20.82 | 21.24 | 20.85 | - |
22 Feb 2024 | 20.62 | 21.24 | 20.62 | 21.04 | 20.66 | - |
21 Feb 2024 | 20.36 | 20.50 | 20.08 | 20.38 | 20.01 | - |
20 Feb 2024 | 20.90 | 20.90 | 20.20 | 20.32 | 19.95 | - |
19 Feb 2024 | 21.30 | 21.30 | 20.76 | 20.94 | 20.56 | - |
16 Feb 2024 | 20.82 | 21.52 | 20.82 | 21.00 | 20.62 | - |
15 Feb 2024 | 20.50 | 20.82 | 20.50 | 20.78 | 20.40 | 1,000 |
14 Feb 2024 | 20.68 | 20.68 | 19.89 | 20.50 | 20.13 | - |
13 Feb 2024 | 20.54 | 20.94 | 20.52 | 20.62 | 20.24 | - |
12 Feb 2024 | 20.20 | 20.58 | 20.20 | 20.54 | 20.17 | - |
09 Feb 2024 | 20.32 | 20.36 | 19.99 | 20.08 | 19.71 | - |
08 Feb 2024 | 20.92 | 21.06 | 20.34 | 20.36 | 19.99 | - |
07 Feb 2024 | 21.76 | 21.76 | 20.70 | 20.92 | 20.54 | - |
06 Feb 2024 | 21.36 | 21.76 | 21.04 | 21.76 | 21.36 | - |
05 Feb 2024 | 21.42 | 21.58 | 21.08 | 21.32 | 20.93 | - |
02 Feb 2024 | 22.10 | 22.10 | 21.54 | 21.66 | 21.27 | - |
01 Feb 2024 | 22.06 | 22.32 | 21.92 | 22.08 | 21.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |