Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 June 2024 | 24.26 | 24.31 | 24.26 | 24.28 | 24.28 | 2,400 |
07 June 2024 | 24.29 | 24.32 | 24.24 | 24.24 | 24.24 | 8,500 |
06 June 2024 | 24.24 | 24.29 | 24.22 | 24.22 | 24.22 | 33,300 |
05 June 2024 | 24.26 | 24.28 | 24.26 | 24.28 | 24.28 | 28,200 |
04 June 2024 | 24.05 | 24.08 | 24.00 | 24.08 | 24.08 | 600 |
03 June 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 2,100 |
31 May 2024 | 23.84 | 24.01 | 23.84 | 24.01 | 24.01 | 200 |
30 May 2024 | 23.97 | 23.97 | 23.91 | 23.92 | 23.92 | 12,900 |
29 May 2024 | 24.04 | 24.06 | 24.02 | 24.02 | 24.02 | 6,300 |
28 May 2024 | 24.11 | 24.15 | 24.11 | 24.15 | 24.15 | 600 |
24 May 2024 | 24.11 | 24.11 | 24.09 | 24.09 | 24.09 | 28,500 |
23 May 2024 | 24.19 | 24.19 | 23.97 | 23.97 | 23.97 | 2,500 |
22 May 2024 | 24.16 | 24.16 | 24.04 | 24.09 | 24.09 | 31,500 |
21 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
20 May 2024 | 24.13 | 24.13 | 24.07 | 24.07 | 24.07 | 4,400 |
17 May 2024 | 24.09 | 24.09 | 24.05 | 24.05 | 24.05 | 900 |
16 May 2024 | 24.08 | 24.10 | 24.04 | 24.04 | 24.04 | 6,200 |
15 May 2024 | 23.96 | 24.09 | 23.96 | 24.00 | 24.00 | 40,600 |
14 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
13 May 2024 | 23.81 | 23.81 | 23.78 | 23.78 | 23.78 | 200 |
10 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 100 |
09 May 2024 | 23.69 | 23.77 | 23.68 | 23.75 | 23.75 | 3,400 |
08 May 2024 | 23.70 | 23.71 | 23.63 | 23.63 | 23.63 | 16,700 |
07 May 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
06 May 2024 | 23.62 | 23.64 | 23.62 | 23.64 | 23.64 | 1,600 |
03 May 2024 | 23.46 | 23.50 | 23.46 | 23.50 | 23.50 | 4,200 |
02 May 2024 | 23.24 | 23.33 | 23.23 | 23.28 | 23.28 | 166,200 |
01 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
30 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
29 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
26 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 100 |
25 Apr 2024 | 23.30 | 23.30 | 23.28 | 23.28 | 23.28 | 28,300 |
24 Apr 2024 | 23.40 | 23.40 | 23.37 | 23.37 | 23.37 | 3,600 |
23 Apr 2024 | 23.38 | 23.40 | 23.27 | 23.27 | 23.27 | 199,300 |
22 Apr 2024 | 23.24 | 23.24 | 23.17 | 23.17 | 23.17 | 14,200 |
19 Apr 2024 | 23.09 | 23.09 | 23.07 | 23.07 | 23.07 | 200 |
18 Apr 2024 | 23.25 | 23.25 | 23.16 | 23.16 | 23.16 | 53,000 |
17 Apr 2024 | 23.31 | 23.31 | 23.27 | 23.28 | 23.28 | 268,700 |
16 Apr 2024 | 23.34 | 23.35 | 23.30 | 23.30 | 23.30 | 800 |
15 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 400 |
12 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 100 |
11 Apr 2024 | 23.57 | 23.72 | 23.57 | 23.69 | 23.69 | 200 |
10 Apr 2024 | 23.60 | 23.60 | 23.57 | 23.57 | 23.57 | 100 |
09 Apr 2024 | 23.63 | 23.71 | 23.63 | 23.71 | 23.71 | 100 |
08 Apr 2024 | 23.72 | 23.75 | 23.68 | 23.68 | 23.68 | 31,300 |
05 Apr 2024 | 23.65 | 23.70 | 23.65 | 23.70 | 23.70 | 100 |
04 Apr 2024 | 23.80 | 23.85 | 23.51 | 23.51 | 23.51 | 32,400 |
03 Apr 2024 | 23.71 | 23.74 | 23.69 | 23.69 | 23.69 | 28,600 |
02 Apr 2024 | 23.65 | 23.67 | 23.65 | 23.67 | 23.67 | 100 |
01 Apr 2024 | 23.79 | 23.79 | 23.76 | 23.76 | 23.76 | 200 |
28 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
27 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
26 Mar 2024 | 23.77 | 23.77 | 23.74 | 23.74 | 23.74 | 2,000 |
25 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
22 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
21 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
20 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
19 Mar 2024 | 23.72 | 23.73 | 23.72 | 23.73 | 23.73 | 500 |
18 Mar 2024 | 23.71 | 23.72 | 23.71 | 23.71 | 23.71 | 7,200 |
15 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
14 Mar 2024 | 23.70 | 23.70 | 23.69 | 23.70 | 23.70 | 7,700 |
13 Mar 2024 | 23.67 | 23.70 | 23.67 | 23.70 | 23.70 | 100 |
12 Mar 2024 | 23.69 | 23.69 | 23.67 | 23.67 | 23.67 | 8,600 |
11 Mar 2024 | 23.77 | 23.77 | 23.68 | 23.68 | 23.68 | 300 |
08 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
07 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
06 Mar 2024 | 23.66 | 23.69 | 23.66 | 23.69 | 23.69 | 200 |
05 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2,000 |
04 Mar 2024 | 23.66 | 23.69 | 23.66 | 23.69 | 23.69 | 200 |
01 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2,000 |
29 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
28 Feb 2024 | 23.63 | 23.65 | 23.63 | 23.65 | 23.65 | 200 |
27 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 2,000 |
26 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
23 Feb 2024 | 23.62 | 23.63 | 23.62 | 23.63 | 23.63 | 18,100 |
22 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 100 |
21 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
20 Feb 2024 | 23.55 | 23.58 | 23.55 | 23.58 | 23.58 | 200 |
16 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 2,100 |
15 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
14 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
13 Feb 2024 | 23.56 | 23.56 | 23.52 | 23.52 | 23.52 | 100 |
12 Feb 2024 | 23.63 | 23.63 | 23.54 | 23.58 | 23.58 | 900 |
09 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3,100 |
08 Feb 2024 | 23.52 | 23.56 | 23.52 | 23.56 | 23.56 | 100 |
07 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1,000 |
06 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
05 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
02 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 100 |
01 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 800 |
31 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 3,300 |
30 Jan 2024 | 23.44 | 23.46 | 23.44 | 23.46 | 23.46 | 200 |
29 Jan 2024 | 23.44 | 23.46 | 23.44 | 23.46 | 23.46 | 300 |
26 Jan 2024 | 23.41 | 23.43 | 23.41 | 23.43 | 23.43 | 400 |
25 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 300 |
24 Jan 2024 | 23.39 | 23.41 | 23.39 | 23.41 | 23.41 | 500 |
23 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 200 |
22 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 200 |
19 Jan 2024 | 23.34 | 23.37 | 23.34 | 23.37 | 23.37 | 200 |
18 Jan 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 23.28 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |