Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
27 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
26 Jun 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
25 Jun 2024 | 29.61 | 29.79 | 29.54 | 29.79 | 29.79 | 358 |
24 Jun 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
21 Jun 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
20 Jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
19 Jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
18 Jun 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
17 Jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
14 Jun 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
13 Jun 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
12 Jun 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
11 Jun 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
10 Jun 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
07 Jun 2024 | 28.31 | 28.31 | 27.99 | 27.99 | 27.99 | 17 |
06 Jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
05 Jun 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
04 Jun 2024 | 29.08 | 29.08 | 28.11 | 28.11 | 28.11 | 1,250 |
03 Jun 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
31 May 2024 | 29.57 | 29.57 | 29.24 | 29.24 | 29.24 | 140 |
30 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
29 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
28 May 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
27 May 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
24 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
23 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
22 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
21 May 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
20 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
17 May 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
16 May 2024 | 30.49 | 30.51 | 30.49 | 30.51 | 30.51 | 65 |
15 May 2024 | 30.33 | 30.54 | 30.33 | 30.54 | 30.54 | 400 |
14 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
13 May 2024 | 32.37 | 32.37 | 31.82 | 31.82 | 31.82 | 105 |
10 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
09 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
08 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
07 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
06 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
03 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
02 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
30 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
29 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
26 Apr 2024 | 29.59 | 30.88 | 29.59 | 30.88 | 30.88 | 1,000 |
25 Apr 2024 | 26.60 | 29.58 | 26.60 | 29.58 | 29.58 | 535 |
24 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
23 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
22 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
19 Apr 2024 | 25.11 | 25.15 | 25.00 | 25.00 | 25.00 | 1,700 |
18 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
17 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
16 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
15 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
12 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
11 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
10 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
09 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
08 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
05 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
04 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
03 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
02 Apr 2024 | 23.02 | 23.60 | 23.02 | 23.60 | 23.60 | 50 |
28 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
27 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
26 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
25 Mar 2024 | 22.56 | 22.58 | 22.56 | 22.58 | 22.58 | 520 |
22 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
21 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
20 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
19 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
18 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
15 Mar 2024 | 21.54 | 21.54 | 21.36 | 21.36 | 21.36 | 50 |
14 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
14 Mar 2024 | 0.41 Dividend | |||||
13 Mar 2024 | 21.90 | 22.78 | 21.90 | 22.78 | 22.37 | 200 |
12 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.47 | - |
11 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.13 | - |
08 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.41 | - |
07 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.68 | - |
06 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.59 | - |
05 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.91 | - |
04 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.21 | - |
01 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.93 | - |
29 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.84 | - |
28 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.27 | - |
27 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.76 | - |
26 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.45 | - |
23 Feb 2024 | 20.98 | 21.02 | 20.98 | 21.02 | 20.64 | 200 |
22 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.23 | - |
21 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.93 | - |
20 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.48 | - |
19 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.86 | - |
16 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.74 | - |
15 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.11 | - |
14 Feb 2024 | 20.70 | 20.70 | 20.14 | 20.14 | 19.78 | 20 |
13 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.13 | - |
12 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.76 | - |
09 Feb 2024 | 20.32 | 20.32 | 20.00 | 20.00 | 19.64 | 150 |
08 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |