Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 28.75 | 28.75 | 28.66 | 28.66 | 28.66 | 100 |
31 May 2024 | 28.51 | 28.65 | 28.43 | 28.43 | 28.43 | - |
30 May 2024 | 28.23 | 28.56 | 28.23 | 28.52 | 28.52 | 100 |
29 May 2024 | 28.67 | 28.72 | 28.49 | 28.49 | 28.49 | - |
28 May 2024 | 29.00 | 29.00 | 28.73 | 28.73 | 28.73 | - |
27 May 2024 | 28.80 | 29.06 | 28.80 | 28.94 | 28.94 | - |
24 May 2024 | 28.85 | 28.91 | 28.76 | 28.91 | 28.91 | - |
23 May 2024 | 29.52 | 29.52 | 29.00 | 29.00 | 29.00 | - |
22 May 2024 | 29.55 | 29.55 | 29.38 | 29.38 | 29.38 | - |
21 May 2024 | 29.34 | 29.52 | 29.34 | 29.52 | 29.52 | - |
20 May 2024 | 29.24 | 29.43 | 29.24 | 29.32 | 29.32 | - |
17 May 2024 | 29.20 | 29.30 | 29.17 | 29.19 | 29.19 | - |
16 May 2024 | 29.01 | 29.08 | 28.78 | 28.99 | 28.99 | - |
15 May 2024 | 29.19 | 29.19 | 28.95 | 28.95 | 28.95 | - |
14 May 2024 | 29.74 | 29.76 | 29.48 | 29.48 | 29.48 | - |
13 May 2024 | 29.64 | 29.81 | 29.64 | 29.75 | 29.75 | - |
10 May 2024 | 29.43 | 29.79 | 29.43 | 29.54 | 29.54 | - |
09 May 2024 | 28.85 | 29.36 | 28.85 | 29.36 | 29.36 | - |
08 May 2024 | 27.95 | 28.94 | 27.95 | 28.62 | 28.62 | - |
07 May 2024 | 28.06 | 28.16 | 28.02 | 28.16 | 28.16 | - |
06 May 2024 | 28.07 | 28.23 | 27.98 | 27.98 | 27.98 | - |
03 May 2024 | 28.11 | 28.17 | 28.02 | 28.02 | 28.02 | - |
02 May 2024 | 28.27 | 28.29 | 28.13 | 28.13 | 28.13 | - |
30 Apr 2024 | 28.08 | 28.52 | 28.08 | 28.32 | 28.32 | - |
29 Apr 2024 | 28.04 | 28.13 | 27.94 | 27.94 | 27.94 | - |
26 Apr 2024 | 27.86 | 28.04 | 27.72 | 27.89 | 27.89 | - |
25 Apr 2024 | 27.55 | 27.77 | 27.55 | 27.77 | 27.77 | - |
24 Apr 2024 | 27.85 | 27.85 | 27.55 | 27.55 | 27.55 | - |
23 Apr 2024 | 27.83 | 27.94 | 27.69 | 27.78 | 27.78 | - |
22 Apr 2024 | 27.60 | 27.63 | 27.48 | 27.63 | 27.63 | - |
19 Apr 2024 | 26.65 | 27.27 | 26.65 | 27.27 | 27.27 | - |
18 Apr 2024 | 26.97 | 27.04 | 26.91 | 26.91 | 26.91 | - |
17 Apr 2024 | 26.63 | 27.13 | 26.63 | 26.91 | 26.91 | - |
16 Apr 2024 | 26.64 | 26.86 | 26.64 | 26.78 | 26.78 | - |
15 Apr 2024 | 26.73 | 26.91 | 26.58 | 26.72 | 26.72 | - |
12 Apr 2024 | 26.64 | 26.82 | 26.48 | 26.48 | 26.48 | - |
12 Apr 2024 | 0.61 Dividend | |||||
11 Apr 2024 | 27.18 | 27.33 | 27.18 | 27.30 | 26.69 | - |
10 Apr 2024 | 27.36 | 27.42 | 27.19 | 27.19 | 26.58 | - |
09 Apr 2024 | 27.20 | 27.28 | 27.14 | 27.14 | 26.53 | - |
08 Apr 2024 | 27.09 | 27.22 | 27.03 | 27.16 | 26.55 | - |
05 Apr 2024 | 27.62 | 27.77 | 27.48 | 27.48 | 26.87 | - |
04 Apr 2024 | 27.75 | 27.99 | 27.75 | 27.88 | 27.26 | - |
03 Apr 2024 | 27.57 | 27.82 | 27.57 | 27.74 | 27.12 | - |
02 Apr 2024 | 27.41 | 27.73 | 27.41 | 27.54 | 26.92 | - |
28 Mar 2024 | 27.59 | 27.65 | 27.55 | 27.61 | 27.00 | - |
27 Mar 2024 | 27.32 | 27.59 | 27.32 | 27.53 | 26.91 | - |
26 Mar 2024 | 27.10 | 27.33 | 27.10 | 27.33 | 26.71 | - |
25 Mar 2024 | 27.13 | 27.18 | 27.06 | 27.06 | 26.46 | - |
22 Mar 2024 | 27.01 | 27.31 | 27.01 | 27.31 | 26.69 | - |
21 Mar 2024 | 27.23 | 27.23 | 27.01 | 27.09 | 26.48 | - |
20 Mar 2024 | 27.00 | 27.08 | 27.00 | 27.00 | 26.39 | - |
19 Mar 2024 | 27.09 | 27.15 | 27.00 | 27.05 | 26.45 | - |
18 Mar 2024 | 27.58 | 27.58 | 27.06 | 27.06 | 26.45 | - |
15 Mar 2024 | 27.35 | 27.48 | 27.29 | 27.48 | 26.87 | - |
14 Mar 2024 | 27.69 | 27.83 | 27.58 | 27.58 | 26.96 | - |
13 Mar 2024 | 27.76 | 27.76 | 27.65 | 27.65 | 27.03 | - |
12 Mar 2024 | 27.62 | 27.67 | 27.48 | 27.63 | 27.01 | - |
11 Mar 2024 | 27.83 | 27.99 | 27.53 | 27.53 | 26.91 | - |
08 Mar 2024 | 27.86 | 27.86 | 27.80 | 27.81 | 27.19 | - |
07 Mar 2024 | 27.44 | 28.04 | 27.44 | 27.85 | 27.23 | - |
06 Mar 2024 | 27.44 | 27.62 | 27.44 | 27.51 | 26.90 | - |
05 Mar 2024 | 27.34 | 27.46 | 27.34 | 27.38 | 26.76 | - |
04 Mar 2024 | 27.46 | 27.51 | 27.38 | 27.41 | 26.80 | - |
01 Mar 2024 | 27.58 | 27.66 | 27.42 | 27.42 | 26.80 | - |
29 Feb 2024 | 27.71 | 27.71 | 27.34 | 27.42 | 26.80 | - |
28 Feb 2024 | 27.65 | 27.89 | 27.65 | 27.65 | 27.03 | - |
27 Feb 2024 | 27.42 | 27.59 | 27.36 | 27.59 | 26.98 | - |
26 Feb 2024 | 27.46 | 27.50 | 27.40 | 27.41 | 26.80 | - |
23 Feb 2024 | 27.54 | 27.56 | 27.39 | 27.56 | 26.94 | - |
22 Feb 2024 | 27.75 | 27.75 | 27.50 | 27.50 | 26.89 | - |
21 Feb 2024 | 27.68 | 27.68 | 27.50 | 27.56 | 26.94 | - |
20 Feb 2024 | 27.54 | 27.81 | 27.41 | 27.62 | 27.00 | - |
19 Feb 2024 | 27.15 | 27.38 | 27.15 | 27.33 | 26.71 | - |
16 Feb 2024 | 26.89 | 27.21 | 26.84 | 27.21 | 26.60 | - |
15 Feb 2024 | 26.67 | 26.99 | 26.65 | 26.81 | 26.21 | - |
14 Feb 2024 | 26.75 | 26.81 | 26.56 | 26.56 | 25.96 | - |
13 Feb 2024 | 26.17 | 26.39 | 25.83 | 25.83 | 25.26 | - |
12 Feb 2024 | 26.16 | 26.34 | 26.16 | 26.22 | 25.63 | - |
09 Feb 2024 | 26.17 | 26.21 | 26.09 | 26.09 | 25.51 | - |
08 Feb 2024 | 25.73 | 26.19 | 25.73 | 25.95 | 25.37 | 63 |
07 Feb 2024 | 26.07 | 26.07 | 25.75 | 25.75 | 25.17 | - |
06 Feb 2024 | 26.01 | 26.01 | 25.77 | 25.92 | 25.34 | - |
05 Feb 2024 | 26.19 | 26.21 | 26.11 | 26.11 | 25.53 | - |
02 Feb 2024 | 25.92 | 26.14 | 25.89 | 26.03 | 25.45 | - |
01 Feb 2024 | 25.88 | 26.01 | 25.81 | 25.83 | 25.25 | - |
31 Jan 2024 | 25.99 | 26.15 | 25.92 | 25.92 | 25.35 | - |
30 Jan 2024 | 26.19 | 26.19 | 25.97 | 25.97 | 25.39 | - |
29 Jan 2024 | 25.92 | 26.10 | 25.91 | 26.03 | 25.45 | - |
26 Jan 2024 | 25.77 | 25.97 | 25.77 | 25.83 | 25.26 | - |
25 Jan 2024 | 25.81 | 26.00 | 25.77 | 25.77 | 25.20 | - |
24 Jan 2024 | 25.76 | 25.87 | 25.49 | 25.87 | 25.29 | - |
23 Jan 2024 | 25.60 | 25.60 | 25.50 | 25.50 | 24.94 | - |
22 Jan 2024 | 25.65 | 25.68 | 25.44 | 25.44 | 24.88 | 30 |
19 Jan 2024 | 25.73 | 25.78 | 25.35 | 25.52 | 24.95 | - |
18 Jan 2024 | 25.81 | 25.85 | 25.63 | 25.63 | 25.06 | - |
17 Jan 2024 | 26.05 | 26.45 | 26.05 | 26.22 | 25.63 | - |
16 Jan 2024 | 26.39 | 26.39 | 26.14 | 26.27 | 25.68 | - |
15 Jan 2024 | 26.56 | 26.56 | 26.49 | 26.49 | 25.89 | - |
12 Jan 2024 | 27.03 | 27.03 | 26.45 | 26.45 | 25.86 | 110 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |