Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 30.46 | 30.46 | 30.39 | 30.41 | 30.41 | 4,400 |
27 June 2024 | 30.38 | 30.43 | 30.33 | 30.41 | 30.41 | 2,500 |
26 June 2024 | 30.31 | 30.39 | 30.24 | 30.39 | 30.39 | 1,500 |
25 June 2024 | 30.06 | 30.31 | 30.06 | 30.31 | 30.31 | 2,400 |
24 June 2024 | 30.21 | 30.21 | 30.08 | 30.08 | 30.08 | 1,700 |
21 June 2024 | 30.09 | 30.12 | 30.00 | 30.12 | 30.12 | 4,300 |
20 June 2024 | 30.80 | 30.80 | 30.34 | 30.36 | 30.36 | 7,700 |
18 June 2024 | 30.71 | 30.78 | 30.71 | 30.76 | 30.76 | 2,600 |
17 June 2024 | 30.24 | 30.55 | 30.24 | 30.52 | 30.52 | 1,000 |
14 June 2024 | 30.31 | 30.33 | 30.30 | 30.30 | 30.30 | 19,500 |
13 June 2024 | 30.66 | 30.72 | 30.66 | 30.72 | 30.72 | 400 |
12 June 2024 | 30.78 | 30.89 | 30.71 | 30.85 | 30.85 | 3,500 |
11 June 2024 | 30.07 | 30.31 | 30.07 | 30.27 | 30.27 | 5,600 |
10 June 2024 | 30.16 | 30.30 | 30.16 | 30.30 | 30.30 | 8,500 |
07 June 2024 | 30.19 | 30.19 | 30.04 | 30.04 | 30.04 | 1,200 |
06 June 2024 | 30.51 | 30.55 | 30.36 | 30.36 | 30.36 | 1,000 |
05 June 2024 | 29.95 | 30.44 | 29.95 | 30.44 | 30.44 | 2,000 |
04 June 2024 | 29.51 | 29.61 | 29.51 | 29.61 | 29.61 | 1,300 |
03 June 2024 | 30.36 | 30.36 | 30.12 | 30.14 | 30.14 | 300 |
31 May 2024 | 30.47 | 30.47 | 29.83 | 30.08 | 30.08 | 2,600 |
30 May 2024 | 30.45 | 30.46 | 30.21 | 30.29 | 30.29 | 6,600 |
29 May 2024 | 30.01 | 30.24 | 30.01 | 30.15 | 30.15 | 1,800 |
28 May 2024 | 30.40 | 30.40 | 30.28 | 30.38 | 30.38 | 3,300 |
24 May 2024 | 30.20 | 30.38 | 30.20 | 30.31 | 30.31 | 2,200 |
23 May 2024 | 30.30 | 30.30 | 29.88 | 29.88 | 29.88 | 1,600 |
22 May 2024 | 30.31 | 30.33 | 30.03 | 30.14 | 30.14 | 21,300 |
21 May 2024 | 30.53 | 30.64 | 30.53 | 30.59 | 30.59 | 800 |
20 May 2024 | 30.70 | 30.75 | 30.65 | 30.73 | 30.73 | 3,900 |
17 May 2024 | 30.34 | 30.36 | 30.34 | 30.36 | 30.36 | 200 |
16 May 2024 | 30.55 | 30.55 | 30.23 | 30.23 | 30.23 | 1,000 |
15 May 2024 | 30.23 | 30.46 | 30.21 | 30.46 | 30.46 | 3,000 |
14 May 2024 | 29.50 | 29.86 | 29.48 | 29.86 | 29.86 | 3,700 |
13 May 2024 | 29.24 | 29.47 | 29.24 | 29.34 | 29.34 | 1,800 |
10 May 2024 | 28.99 | 29.04 | 28.99 | 29.04 | 29.04 | 2,100 |
09 May 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 100 |
08 May 2024 | 28.29 | 28.33 | 28.28 | 28.28 | 28.28 | 800 |
07 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 200 |
06 May 2024 | 28.16 | 28.28 | 28.16 | 28.25 | 28.25 | 1,500 |
03 May 2024 | 27.73 | 27.80 | 27.73 | 27.78 | 27.78 | 1,500 |
02 May 2024 | 27.31 | 27.31 | 27.24 | 27.24 | 27.24 | 1,000 |
01 May 2024 | 27.06 | 27.14 | 26.82 | 26.82 | 26.82 | 10,400 |
30 Apr 2024 | 26.85 | 26.90 | 26.69 | 26.69 | 26.69 | 900 |
29 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 100 |
26 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 100 |
25 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
24 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
23 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
22 Apr 2024 | 26.16 | 26.31 | 26.16 | 26.25 | 26.25 | 1,300 |
19 Apr 2024 | 26.32 | 26.32 | 26.15 | 26.15 | 26.15 | 400 |
18 Apr 2024 | 26.23 | 26.23 | 26.22 | 26.22 | 26.22 | 200 |
17 Apr 2024 | 26.27 | 26.29 | 26.27 | 26.29 | 26.29 | 200 |
16 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
15 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 200 |
12 Apr 2024 | 26.88 | 27.00 | 26.88 | 27.00 | 27.00 | 100 |
11 Apr 2024 | 27.42 | 27.44 | 27.40 | 27.40 | 27.40 | 2,700 |
10 Apr 2024 | 27.33 | 27.38 | 27.33 | 27.38 | 27.38 | 800 |
09 Apr 2024 | 27.58 | 27.62 | 27.58 | 27.61 | 27.61 | 400 |
08 Apr 2024 | 27.74 | 27.74 | 27.68 | 27.68 | 27.68 | 200 |
05 Apr 2024 | 27.69 | 27.70 | 27.69 | 27.70 | 27.70 | 2,300 |
04 Apr 2024 | 27.37 | 27.42 | 27.34 | 27.34 | 27.34 | 400 |
03 Apr 2024 | 27.61 | 27.67 | 27.61 | 27.67 | 27.67 | 500 |
02 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
01 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
28 Mar 2024 | 27.72 | 27.74 | 27.72 | 27.74 | 27.74 | 600 |
27 Mar 2024 | 27.58 | 27.71 | 27.58 | 27.71 | 27.71 | 300 |
26 Mar 2024 | 27.50 | 27.51 | 27.50 | 27.51 | 27.51 | 100 |
25 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
22 Mar 2024 | 27.58 | 27.58 | 27.53 | 27.53 | 27.53 | 300 |
21 Mar 2024 | 27.56 | 27.61 | 27.56 | 27.61 | 27.61 | 300 |
20 Mar 2024 | 26.94 | 27.21 | 26.94 | 27.21 | 27.21 | 1,000 |
19 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 100 |
18 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 300 |
15 Mar 2024 | 26.62 | 26.62 | 26.54 | 26.54 | 26.54 | 100 |
14 Mar 2024 | 26.91 | 26.91 | 26.64 | 26.64 | 26.64 | 100 |
13 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 300 |
12 Mar 2024 | 26.70 | 26.89 | 26.70 | 26.87 | 26.87 | 2,500 |
11 Mar 2024 | 26.63 | 26.68 | 26.61 | 26.61 | 26.61 | 2,100 |
08 Mar 2024 | 27.17 | 27.17 | 26.76 | 26.76 | 26.76 | 1,100 |
07 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 700 |
06 Mar 2024 | 27.03 | 27.03 | 26.82 | 26.88 | 26.88 | 800 |
05 Mar 2024 | 26.78 | 26.78 | 26.75 | 26.75 | 26.75 | 400 |
04 Mar 2024 | 27.22 | 27.25 | 27.08 | 27.14 | 27.14 | 3,400 |
01 Mar 2024 | 26.99 | 27.24 | 26.99 | 27.24 | 27.24 | 100 |
29 Feb 2024 | 27.03 | 27.06 | 26.91 | 27.06 | 27.06 | 1,400 |
28 Feb 2024 | 26.86 | 26.91 | 26.86 | 26.88 | 26.88 | 400 |
27 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 100 |
26 Feb 2024 | 26.66 | 26.66 | 26.58 | 26.61 | 26.61 | 500 |
23 Feb 2024 | 26.41 | 26.49 | 26.41 | 26.49 | 26.49 | 200 |
22 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
21 Feb 2024 | 25.93 | 26.03 | 25.93 | 26.03 | 26.03 | 200 |
20 Feb 2024 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | 400 |
16 Feb 2024 | 26.38 | 26.38 | 26.31 | 26.31 | 26.31 | 700 |
15 Feb 2024 | 26.25 | 26.47 | 26.25 | 26.47 | 26.47 | 1,800 |
14 Feb 2024 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 500 |
13 Feb 2024 | 25.67 | 25.67 | 25.64 | 25.67 | 25.67 | 500 |
12 Feb 2024 | 25.91 | 26.11 | 25.91 | 26.06 | 26.06 | 1,800 |
09 Feb 2024 | 25.97 | 25.97 | 25.95 | 25.95 | 25.95 | 400 |
08 Feb 2024 | 25.55 | 25.59 | 25.53 | 25.59 | 25.59 | 3,200 |
07 Feb 2024 | 25.53 | 25.72 | 25.38 | 25.38 | 25.38 | 42,500 |
06 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |