Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 27.61 | 27.74 | 27.47 | 27.67 | 27.67 | 5,700 |
20 June 2024 | 28.29 | 28.29 | 27.70 | 27.83 | 27.83 | 13,500 |
18 June 2024 | 28.01 | 28.15 | 28.01 | 28.09 | 28.09 | 11,000 |
17 June 2024 | 27.75 | 28.03 | 27.49 | 27.94 | 27.94 | 18,400 |
14 June 2024 | 27.66 | 27.66 | 27.50 | 27.62 | 27.62 | 22,600 |
13 June 2024 | 27.80 | 27.80 | 27.50 | 27.70 | 27.70 | 16,500 |
12 June 2024 | 27.47 | 27.63 | 27.43 | 27.51 | 27.51 | 20,500 |
11 June 2024 | 26.99 | 27.01 | 26.83 | 27.01 | 27.01 | 22,400 |
10 June 2024 | 26.50 | 27.02 | 26.49 | 26.94 | 26.94 | 48,500 |
07 June 2024 | 26.47 | 26.58 | 26.47 | 26.56 | 26.56 | 20,800 |
06 June 2024 | 26.65 | 26.69 | 26.47 | 26.53 | 26.53 | 8,900 |
05 June 2024 | 25.72 | 26.64 | 25.72 | 26.62 | 26.62 | 11,300 |
04 June 2024 | 25.80 | 25.81 | 25.62 | 25.72 | 25.72 | 9,900 |
03 June 2024 | 25.94 | 26.04 | 25.58 | 25.85 | 25.85 | 18,100 |
31 May 2024 | 25.95 | 25.95 | 25.20 | 25.70 | 25.70 | 16,500 |
30 May 2024 | 26.50 | 26.50 | 25.82 | 25.89 | 25.89 | 15,700 |
29 May 2024 | 26.66 | 26.76 | 26.52 | 26.68 | 26.68 | 11,100 |
28 May 2024 | 26.74 | 26.87 | 26.72 | 26.81 | 26.81 | 18,600 |
24 May 2024 | 26.26 | 26.78 | 26.26 | 26.68 | 26.68 | 63,600 |
23 May 2024 | 27.21 | 27.21 | 26.35 | 26.35 | 26.35 | 22,500 |
22 May 2024 | 26.73 | 26.73 | 26.41 | 26.47 | 26.47 | 6,000 |
21 May 2024 | 26.36 | 26.61 | 26.33 | 26.56 | 26.56 | 12,400 |
20 May 2024 | 26.22 | 26.66 | 26.22 | 26.59 | 26.59 | 34,800 |
17 May 2024 | 26.59 | 26.59 | 25.30 | 26.35 | 26.35 | 48,200 |
16 May 2024 | 26.43 | 26.62 | 26.41 | 26.43 | 26.43 | 16,300 |
15 May 2024 | 26.02 | 26.56 | 26.02 | 26.56 | 26.56 | 13,700 |
14 May 2024 | 25.45 | 25.91 | 25.45 | 25.91 | 25.91 | 20,300 |
13 May 2024 | 25.68 | 25.73 | 25.63 | 25.66 | 25.66 | 8,000 |
10 May 2024 | 25.67 | 25.69 | 25.62 | 25.69 | 25.69 | 2,100 |
09 May 2024 | 25.69 | 25.69 | 25.44 | 25.55 | 25.55 | 10,900 |
08 May 2024 | 25.46 | 25.66 | 25.46 | 25.61 | 25.61 | 7,100 |
07 May 2024 | 25.59 | 25.64 | 25.43 | 25.51 | 25.51 | 7,900 |
06 May 2024 | 25.42 | 25.55 | 25.42 | 25.55 | 25.55 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |