Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
13 June 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
12 June 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 200 |
11 June 2024 | 29.16 | 29.16 | 28.55 | 28.55 | 28.55 | 43,300 |
10 June 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 20,200 |
07 June 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
06 June 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 14,000 |
05 June 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
04 June 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
03 June 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
31 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
30 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 19,000 |
29 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 24,000 |
28 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
24 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
23 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 200 |
22 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
21 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 16,000 |
20 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
17 May 2024 | 27.00 | 27.16 | 27.00 | 27.16 | 27.16 | 2,300 |
16 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
15 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
14 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
13 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
10 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
09 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
08 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 100 |
07 May 2024 | 27.05 | 27.52 | 27.05 | 27.52 | 27.52 | 400 |
06 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
03 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
02 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
01 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
30 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
29 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
26 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 200 |
25 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 400 |
24 Apr 2024 | 27.93 | 27.93 | 27.70 | 27.93 | 27.93 | 500 |
23 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
22 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
19 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
18 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
17 Apr 2024 | 28.07 | 29.07 | 28.07 | 29.07 | 29.07 | 800 |
16 Apr 2024 | 28.82 | 28.82 | 28.73 | 28.73 | 28.73 | 1,000 |
15 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
12 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 100 |
11 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
10 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
09 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
08 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
05 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 200 |
04 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
03 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 300 |
02 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
01 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
28 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
27 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
26 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
25 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
22 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
21 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 200 |
20 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 11,700 |
19 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 100 |
18 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
15 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
14 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
13 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
12 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
11 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
08 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 7,200 |
07 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
06 Mar 2024 | 28.90 | 29.50 | 28.15 | 29.50 | 29.50 | 2,000 |
05 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1,000 |
04 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
01 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
29 Feb 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 700 |
28 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
27 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
26 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
23 Feb 2024 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | 600 |
22 Feb 2024 | 28.66 | 28.73 | 28.66 | 28.73 | 28.73 | 700 |
21 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
20 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
16 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1,000 |
15 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
14 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
13 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
12 Feb 2024 | 26.20 | 27.56 | 26.20 | 26.30 | 26.30 | 1,100 |
09 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
08 Feb 2024 | 27.90 | 27.90 | 27.30 | 27.30 | 27.30 | 400 |
07 Feb 2024 | 26.54 | 27.80 | 26.54 | 27.80 | 27.80 | 4,500 |
06 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1,100 |
05 Feb 2024 | 27.47 | 27.47 | 27.31 | 27.31 | 27.31 | 500 |
02 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1,300 |
01 Feb 2024 | 27.92 | 28.20 | 27.51 | 27.62 | 27.62 | 2,400 |
31 Jan 2024 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 2,500 |
30 Jan 2024 | 26.49 | 27.02 | 26.49 | 26.60 | 26.60 | 4,700 |
29 Jan 2024 | 25.75 | 25.75 | 25.63 | 25.63 | 25.63 | 1,500 |
26 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
25 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 15,000 |
24 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |