Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 25.41 | 25.44 | 25.29 | 25.29 | 25.29 | - |
13 Jun 2024 | 25.67 | 25.85 | 25.64 | 25.64 | 25.64 | - |
12 Jun 2024 | 26.11 | 26.13 | 25.87 | 25.87 | 25.87 | - |
11 Jun 2024 | 26.42 | 26.43 | 26.19 | 26.19 | 26.19 | - |
10 Jun 2024 | 26.17 | 26.44 | 26.02 | 26.44 | 26.44 | - |
07 Jun 2024 | 26.49 | 26.66 | 26.27 | 26.27 | 26.27 | - |
06 Jun 2024 | 26.26 | 26.86 | 26.26 | 26.64 | 26.64 | - |
05 Jun 2024 | 27.18 | 27.28 | 26.63 | 26.63 | 26.63 | - |
05 Jun 2024 | 0.21 Dividend | |||||
04 Jun 2024 | 27.74 | 28.01 | 27.51 | 27.51 | 27.31 | 32 |
03 Jun 2024 | 28.35 | 28.35 | 27.90 | 27.90 | 27.69 | - |
31 May 2024 | 27.56 | 28.03 | 27.40 | 28.03 | 27.82 | - |
30 May 2024 | 27.08 | 27.92 | 27.08 | 27.92 | 27.71 | - |
29 May 2024 | 28.28 | 28.31 | 27.89 | 27.89 | 27.67 | - |
28 May 2024 | 28.20 | 28.58 | 28.16 | 28.58 | 28.36 | - |
27 May 2024 | 28.24 | 28.41 | 28.24 | 28.39 | 28.17 | - |
24 May 2024 | 28.50 | 28.53 | 28.27 | 28.27 | 28.05 | - |
23 May 2024 | 29.07 | 29.34 | 28.92 | 28.92 | 28.70 | - |
22 May 2024 | 28.18 | 29.64 | 28.14 | 29.64 | 29.41 | - |
21 May 2024 | 27.99 | 28.26 | 27.71 | 28.26 | 28.04 | - |
20 May 2024 | 27.84 | 28.30 | 27.83 | 28.22 | 28.00 | - |
17 May 2024 | 28.03 | 28.08 | 28.01 | 28.01 | 27.80 | - |
16 May 2024 | 27.53 | 28.27 | 27.49 | 28.22 | 28.00 | - |
15 May 2024 | 27.58 | 27.64 | 27.40 | 27.64 | 27.42 | - |
14 May 2024 | 27.09 | 27.69 | 27.08 | 27.59 | 27.38 | - |
13 May 2024 | 27.08 | 27.65 | 27.08 | 27.25 | 27.04 | - |
10 May 2024 | 27.53 | 27.54 | 27.32 | 27.32 | 27.11 | - |
09 May 2024 | 27.24 | 27.80 | 27.24 | 27.40 | 27.19 | - |
08 May 2024 | 27.53 | 27.53 | 27.38 | 27.38 | 27.17 | - |
07 May 2024 | 26.78 | 27.81 | 26.70 | 27.81 | 27.60 | - |
06 May 2024 | 26.58 | 26.87 | 26.58 | 26.87 | 26.66 | - |
03 May 2024 | 25.97 | 26.94 | 25.97 | 26.65 | 26.44 | - |
02 May 2024 | 28.18 | 28.18 | 26.25 | 26.25 | 26.04 | 170 |
30 Apr 2024 | 28.57 | 30.07 | 28.53 | 29.51 | 29.29 | - |
29 Apr 2024 | 28.05 | 28.72 | 27.95 | 28.72 | 28.50 | - |
26 Apr 2024 | 28.12 | 28.24 | 27.93 | 28.21 | 27.99 | 95 |
25 Apr 2024 | 28.10 | 28.10 | 27.57 | 27.57 | 27.36 | - |
24 Apr 2024 | 28.39 | 28.46 | 28.15 | 28.38 | 28.16 | - |
23 Apr 2024 | 28.54 | 28.70 | 28.37 | 28.46 | 28.24 | - |
22 Apr 2024 | 28.86 | 28.93 | 28.86 | 28.92 | 28.69 | - |
19 Apr 2024 | 28.14 | 29.00 | 28.14 | 28.93 | 28.71 | - |
18 Apr 2024 | 28.26 | 28.85 | 28.11 | 28.66 | 28.44 | - |
17 Apr 2024 | 28.56 | 28.92 | 28.41 | 28.70 | 28.49 | - |
16 Apr 2024 | 28.83 | 28.88 | 28.64 | 28.75 | 28.53 | - |
15 Apr 2024 | 29.09 | 29.34 | 28.92 | 28.99 | 28.77 | - |
12 Apr 2024 | 29.88 | 30.03 | 29.07 | 29.07 | 28.85 | - |
11 Apr 2024 | 30.11 | 30.13 | 29.88 | 29.94 | 29.71 | - |
10 Apr 2024 | 30.45 | 30.45 | 30.03 | 30.03 | 29.81 | - |
09 Apr 2024 | 29.74 | 30.36 | 29.70 | 30.36 | 30.13 | - |
08 Apr 2024 | 30.13 | 30.60 | 30.13 | 30.27 | 30.04 | - |
05 Apr 2024 | 29.95 | 30.30 | 29.95 | 30.30 | 30.07 | - |
04 Apr 2024 | 29.77 | 30.24 | 29.77 | 30.24 | 30.00 | - |
03 Apr 2024 | 29.39 | 29.90 | 29.39 | 29.90 | 29.67 | - |
02 Apr 2024 | 29.87 | 30.02 | 29.63 | 29.63 | 29.40 | - |
28 Mar 2024 | 29.22 | 29.94 | 29.22 | 29.94 | 29.71 | - |
27 Mar 2024 | 27.96 | 29.36 | 27.96 | 29.36 | 29.14 | - |
26 Mar 2024 | 28.54 | 28.64 | 28.22 | 28.22 | 28.00 | - |
25 Mar 2024 | 28.48 | 28.92 | 28.48 | 28.90 | 28.68 | - |
22 Mar 2024 | 29.22 | 29.58 | 28.90 | 28.90 | 28.68 | - |
21 Mar 2024 | 29.28 | 29.60 | 29.28 | 29.60 | 29.37 | - |
20 Mar 2024 | 29.26 | 29.64 | 29.26 | 29.38 | 29.16 | - |
19 Mar 2024 | 29.34 | 29.48 | 29.34 | 29.42 | 29.20 | - |
18 Mar 2024 | 29.32 | 29.90 | 29.32 | 29.90 | 29.67 | - |
15 Mar 2024 | 28.70 | 29.42 | 28.70 | 29.42 | 29.20 | - |
14 Mar 2024 | 28.90 | 29.00 | 28.88 | 28.88 | 28.66 | - |
13 Mar 2024 | 28.36 | 29.24 | 28.32 | 29.16 | 28.94 | - |
12 Mar 2024 | 28.64 | 28.86 | 28.58 | 28.58 | 28.36 | - |
11 Mar 2024 | 28.50 | 28.94 | 28.50 | 28.94 | 28.72 | - |
08 Mar 2024 | 28.84 | 29.16 | 28.84 | 28.96 | 28.74 | - |
07 Mar 2024 | 28.48 | 29.72 | 28.48 | 29.30 | 29.08 | - |
06 Mar 2024 | 28.24 | 29.00 | 28.24 | 28.88 | 28.66 | - |
05 Mar 2024 | 28.52 | 29.18 | 28.52 | 29.18 | 28.96 | - |
04 Mar 2024 | 28.46 | 28.80 | 28.46 | 28.78 | 28.56 | - |
01 Mar 2024 | 28.54 | 29.28 | 28.52 | 29.10 | 28.88 | - |
29 Feb 2024 | 28.16 | 28.52 | 27.88 | 28.52 | 28.30 | - |
28 Feb 2024 | 28.50 | 28.98 | 28.44 | 28.98 | 28.76 | - |
27 Feb 2024 | 28.80 | 29.12 | 28.80 | 29.12 | 28.90 | - |
26 Feb 2024 | 28.76 | 29.18 | 28.76 | 28.98 | 28.76 | - |
23 Feb 2024 | 29.62 | 29.72 | 29.10 | 29.32 | 29.10 | - |
22 Feb 2024 | 28.28 | 29.60 | 28.12 | 29.60 | 29.37 | - |
21 Feb 2024 | 27.74 | 28.10 | 27.70 | 28.10 | 27.89 | - |
20 Feb 2024 | 27.62 | 27.96 | 27.60 | 27.92 | 27.71 | - |
19 Feb 2024 | 27.70 | 27.76 | 27.70 | 27.70 | 27.49 | - |
16 Feb 2024 | 27.64 | 28.14 | 27.64 | 28.14 | 27.93 | - |
15 Feb 2024 | 27.28 | 28.26 | 27.24 | 28.26 | 28.04 | - |
14 Feb 2024 | 27.24 | 27.54 | 27.24 | 27.36 | 27.15 | - |
13 Feb 2024 | 28.06 | 28.06 | 27.48 | 27.48 | 27.27 | - |
12 Feb 2024 | 27.60 | 28.42 | 27.58 | 28.42 | 28.20 | - |
09 Feb 2024 | 27.58 | 27.92 | 27.58 | 27.92 | 27.71 | - |
08 Feb 2024 | 27.86 | 27.92 | 27.76 | 27.76 | 27.55 | - |
07 Feb 2024 | 27.88 | 28.00 | 27.80 | 28.00 | 27.79 | - |
06 Feb 2024 | 27.58 | 28.22 | 27.58 | 28.22 | 28.00 | - |
05 Feb 2024 | 28.26 | 28.46 | 28.02 | 28.02 | 27.81 | - |
02 Feb 2024 | 28.06 | 28.48 | 28.04 | 28.48 | 28.26 | - |
01 Feb 2024 | 28.12 | 28.38 | 28.12 | 28.34 | 28.12 | - |
31 Jan 2024 | 29.04 | 29.10 | 28.90 | 28.90 | 28.68 | - |
30 Jan 2024 | 29.32 | 29.32 | 29.20 | 29.30 | 29.08 | - |
29 Jan 2024 | 29.36 | 29.64 | 29.36 | 29.38 | 29.16 | - |
26 Jan 2024 | 29.16 | 29.64 | 29.12 | 29.64 | 29.41 | - |
25 Jan 2024 | 29.10 | 29.44 | 29.08 | 29.34 | 29.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |