Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
13 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
12 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
11 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
10 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
07 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
06 Jun 2024 | 29.50 | 29.50 | 29.05 | 29.05 | 29.05 | 1,800 |
05 Jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
04 Jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
03 Jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
31 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
30 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
29 May 2024 | 28.75 | 29.00 | 28.75 | 28.80 | 28.80 | 2,200 |
28 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
24 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
23 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
22 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 100 |
21 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
20 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 200 |
17 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
16 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
15 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
14 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
13 May 2024 | 28.05 | 28.50 | 28.05 | 28.50 | 28.50 | 2,100 |
10 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 600 |
09 May 2024 | 28.03 | 28.05 | 28.02 | 28.05 | 28.05 | 7,900 |
08 May 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
07 May 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 100 |
06 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,900 |
03 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
02 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2,000 |
01 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 8,200 |
30 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
29 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
26 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
25 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
24 Apr 2024 | 27.81 | 27.81 | 27.78 | 27.78 | 27.78 | 9,100 |
23 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
22 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
19 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
18 Apr 2024 | 27.78 | 28.25 | 27.78 | 28.25 | 28.25 | 400 |
17 Apr 2024 | 27.35 | 28.00 | 27.35 | 28.00 | 28.00 | 6,600 |
16 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
15 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
12 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
11 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
10 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
09 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
08 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
05 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
04 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
03 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
02 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
01 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
28 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
27 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
26 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 500 |
25 Mar 2024 | 27.50 | 27.50 | 27.36 | 27.36 | 27.36 | 500 |
22 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
21 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1,000 |
20 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
19 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
18 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
15 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
14 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
13 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
12 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
11 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
11 Mar 2024 | 0.22 Dividend | |||||
08 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.48 | - |
07 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.48 | 700 |
06 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.46 | 900 |
05 Mar 2024 | 27.73 | 27.73 | 27.35 | 27.63 | 27.41 | 900 |
04 Mar 2024 | 27.35 | 27.50 | 27.35 | 27.36 | 27.14 | 900 |
01 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.08 | - |
29 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.08 | - |
28 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.08 | - |
27 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.08 | - |
26 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.08 | 100 |
23 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.82 | 19,000 |
22 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.82 | 1,000 |
21 Feb 2024 | 27.00 | 27.05 | 27.00 | 27.03 | 26.82 | 20,000 |
20 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | 100 |
16 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | - |
15 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | - |
14 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | - |
13 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | 200 |
12 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.81 | - |
09 Feb 2024 | 27.20 | 27.20 | 27.00 | 27.02 | 26.81 | 15,100 |
08 Feb 2024 | 27.04 | 27.04 | 26.80 | 27.00 | 26.79 | 21,900 |
07 Feb 2024 | 27.50 | 27.50 | 27.01 | 27.01 | 26.80 | 2,200 |
06 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | - |
05 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | 1,200 |
02 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | - |
01 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | 1,700 |
31 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | - |
30 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | - |
29 Jan 2024 | 27.00 | 27.00 | 26.78 | 27.00 | 26.79 | 4,800 |
26 Jan 2024 | 26.77 | 26.77 | 26.75 | 26.75 | 26.54 | 3,000 |
25 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |