Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 25.68 | 25.81 | 25.63 | 25.81 | 25.81 | 120 |
31 May 2024 | 25.44 | 25.82 | 25.44 | 25.59 | 25.59 | - |
30 May 2024 | 24.90 | 25.40 | 24.90 | 25.40 | 25.40 | - |
29 May 2024 | 25.18 | 25.18 | 25.06 | 25.13 | 25.13 | - |
28 May 2024 | 25.10 | 25.33 | 25.10 | 25.21 | 25.21 | - |
27 May 2024 | 25.32 | 25.32 | 25.11 | 25.23 | 25.23 | - |
24 May 2024 | 25.37 | 25.39 | 25.31 | 25.31 | 25.31 | - |
23 May 2024 | 25.74 | 25.74 | 25.58 | 25.58 | 25.58 | - |
22 May 2024 | 25.78 | 26.04 | 25.50 | 25.88 | 25.88 | - |
21 May 2024 | 25.66 | 25.93 | 25.64 | 25.79 | 25.79 | - |
20 May 2024 | 25.81 | 25.83 | 25.72 | 25.72 | 25.72 | - |
17 May 2024 | 25.93 | 25.97 | 25.61 | 25.61 | 25.61 | - |
16 May 2024 | 25.78 | 26.10 | 25.78 | 25.99 | 25.99 | - |
15 May 2024 | 25.78 | 26.16 | 25.76 | 26.03 | 26.03 | - |
14 May 2024 | 25.90 | 26.15 | 25.63 | 25.63 | 25.63 | - |
13 May 2024 | 25.71 | 26.28 | 25.71 | 25.85 | 25.85 | - |
10 May 2024 | 26.06 | 26.09 | 25.86 | 25.86 | 25.86 | - |
09 May 2024 | 25.66 | 26.12 | 25.66 | 25.95 | 25.95 | - |
08 May 2024 | 26.10 | 26.12 | 25.74 | 25.74 | 25.74 | - |
07 May 2024 | 26.07 | 26.73 | 26.07 | 26.37 | 26.37 | - |
06 May 2024 | 26.10 | 26.11 | 25.97 | 26.11 | 26.11 | - |
03 May 2024 | 26.39 | 26.58 | 26.13 | 26.13 | 26.13 | - |
02 May 2024 | 27.94 | 27.97 | 26.84 | 26.84 | 26.84 | - |
30 Apr 2024 | 28.44 | 28.44 | 27.97 | 28.28 | 28.28 | - |
29 Apr 2024 | 28.37 | 28.78 | 28.34 | 28.71 | 28.71 | - |
26 Apr 2024 | 28.03 | 28.64 | 28.03 | 28.54 | 28.54 | - |
25 Apr 2024 | 28.59 | 28.59 | 28.10 | 28.10 | 28.10 | - |
24 Apr 2024 | 28.66 | 28.89 | 28.65 | 28.89 | 28.89 | - |
23 Apr 2024 | 28.30 | 28.76 | 28.24 | 28.76 | 28.76 | - |
22 Apr 2024 | 28.46 | 28.57 | 28.46 | 28.53 | 28.53 | - |
19 Apr 2024 | 28.40 | 28.44 | 28.39 | 28.39 | 28.39 | - |
18 Apr 2024 | 28.28 | 28.62 | 28.28 | 28.46 | 28.46 | - |
17 Apr 2024 | 28.78 | 28.84 | 28.76 | 28.76 | 28.76 | - |
16 Apr 2024 | 28.82 | 29.09 | 28.82 | 29.09 | 29.09 | 120 |
15 Apr 2024 | 29.25 | 29.42 | 29.19 | 29.19 | 29.19 | - |
12 Apr 2024 | 29.70 | 29.83 | 29.05 | 29.05 | 29.05 | - |
11 Apr 2024 | 29.91 | 30.07 | 29.89 | 29.99 | 29.99 | - |
10 Apr 2024 | 30.04 | 30.07 | 29.68 | 29.68 | 29.68 | - |
09 Apr 2024 | 29.46 | 30.24 | 29.42 | 30.24 | 30.24 | - |
08 Apr 2024 | 29.57 | 29.70 | 29.26 | 29.70 | 29.70 | - |
05 Apr 2024 | 29.29 | 29.72 | 29.27 | 29.72 | 29.72 | - |
04 Apr 2024 | 29.18 | 29.69 | 29.18 | 29.57 | 29.57 | - |
03 Apr 2024 | 29.71 | 29.76 | 29.43 | 29.43 | 29.43 | - |
02 Apr 2024 | 29.80 | 30.04 | 29.45 | 29.45 | 29.45 | - |
28 Mar 2024 | 30.74 | 30.86 | 30.60 | 30.86 | 30.86 | - |
27 Mar 2024 | 29.80 | 30.64 | 29.80 | 30.56 | 30.56 | - |
27 Mar 2024 | 0.16 Dividend | |||||
26 Mar 2024 | 30.16 | 30.24 | 30.04 | 30.04 | 29.88 | - |
25 Mar 2024 | 30.12 | 30.38 | 30.10 | 30.20 | 30.04 | - |
22 Mar 2024 | 30.72 | 30.76 | 30.38 | 30.38 | 30.22 | - |
21 Mar 2024 | 30.34 | 30.72 | 30.34 | 30.72 | 30.56 | - |
20 Mar 2024 | 30.30 | 30.38 | 30.18 | 30.18 | 30.02 | - |
19 Mar 2024 | 30.22 | 30.38 | 30.22 | 30.36 | 30.20 | - |
18 Mar 2024 | 30.08 | 30.36 | 30.02 | 30.36 | 30.20 | - |
15 Mar 2024 | 30.14 | 30.20 | 30.12 | 30.12 | 29.96 | - |
14 Mar 2024 | 31.50 | 31.58 | 30.22 | 30.22 | 30.06 | - |
13 Mar 2024 | 30.60 | 31.12 | 30.52 | 31.12 | 30.95 | - |
12 Mar 2024 | 30.50 | 30.76 | 30.46 | 30.72 | 30.56 | - |
11 Mar 2024 | 30.58 | 30.88 | 30.58 | 30.88 | 30.72 | - |
08 Mar 2024 | 30.28 | 30.78 | 30.28 | 30.78 | 30.62 | - |
07 Mar 2024 | 30.36 | 30.62 | 30.36 | 30.62 | 30.46 | - |
06 Mar 2024 | 30.40 | 30.66 | 30.40 | 30.66 | 30.50 | - |
05 Mar 2024 | 30.36 | 30.66 | 30.36 | 30.64 | 30.48 | - |
04 Mar 2024 | 30.40 | 30.50 | 30.00 | 30.50 | 30.34 | - |
01 Mar 2024 | 30.04 | 30.74 | 29.96 | 30.74 | 30.58 | - |
29 Feb 2024 | 30.46 | 30.46 | 30.14 | 30.14 | 29.98 | - |
28 Feb 2024 | 30.84 | 30.84 | 30.48 | 30.48 | 30.32 | - |
27 Feb 2024 | 30.78 | 31.10 | 30.78 | 30.94 | 30.78 | - |
26 Feb 2024 | 31.04 | 31.32 | 30.80 | 30.80 | 30.64 | - |
23 Feb 2024 | 30.80 | 31.34 | 30.76 | 31.34 | 31.17 | - |
22 Feb 2024 | 30.36 | 30.94 | 30.28 | 30.94 | 30.78 | - |
21 Feb 2024 | 30.96 | 30.96 | 30.36 | 30.36 | 30.20 | - |
20 Feb 2024 | 30.86 | 31.20 | 30.74 | 31.14 | 30.97 | - |
19 Feb 2024 | 30.92 | 30.98 | 30.92 | 30.92 | 30.76 | - |
16 Feb 2024 | 31.18 | 31.30 | 30.92 | 31.30 | 31.13 | - |
15 Feb 2024 | 30.26 | 31.18 | 30.24 | 31.18 | 31.01 | - |
14 Feb 2024 | 30.06 | 30.40 | 30.06 | 30.36 | 30.20 | - |
13 Feb 2024 | 30.86 | 30.86 | 30.06 | 30.14 | 29.98 | - |
12 Feb 2024 | 30.14 | 30.96 | 30.14 | 30.96 | 30.80 | - |
09 Feb 2024 | 30.52 | 30.52 | 30.48 | 30.48 | 30.32 | - |
08 Feb 2024 | 31.02 | 31.04 | 30.50 | 30.50 | 30.34 | - |
07 Feb 2024 | 31.50 | 31.62 | 31.46 | 31.62 | 31.45 | - |
06 Feb 2024 | 30.76 | 31.62 | 30.58 | 31.62 | 31.45 | - |
05 Feb 2024 | 31.42 | 31.56 | 31.22 | 31.22 | 31.05 | - |
02 Feb 2024 | 31.66 | 31.66 | 31.34 | 31.34 | 31.17 | - |
01 Feb 2024 | 31.94 | 32.20 | 31.94 | 32.20 | 32.03 | - |
31 Jan 2024 | 32.12 | 32.48 | 32.12 | 32.36 | 32.19 | - |
30 Jan 2024 | 32.44 | 32.44 | 32.18 | 32.40 | 32.23 | - |
29 Jan 2024 | 31.92 | 32.70 | 31.92 | 32.70 | 32.53 | - |
26 Jan 2024 | 32.00 | 32.24 | 31.94 | 32.06 | 31.89 | - |
25 Jan 2024 | 31.68 | 32.08 | 31.64 | 32.08 | 31.91 | - |
24 Jan 2024 | 32.44 | 32.46 | 31.72 | 31.72 | 31.55 | - |
23 Jan 2024 | 32.96 | 33.08 | 32.42 | 32.42 | 32.25 | - |
22 Jan 2024 | 32.46 | 33.12 | 32.46 | 33.06 | 32.88 | - |
19 Jan 2024 | 32.74 | 32.80 | 32.64 | 32.68 | 32.51 | - |
18 Jan 2024 | 32.32 | 32.84 | 32.32 | 32.82 | 32.65 | - |
17 Jan 2024 | 32.72 | 32.72 | 32.54 | 32.54 | 32.37 | - |
16 Jan 2024 | 33.12 | 33.18 | 32.88 | 32.94 | 32.76 | - |
15 Jan 2024 | 33.10 | 33.16 | 33.10 | 33.10 | 32.92 | - |
12 Jan 2024 | 32.94 | 33.42 | 32.94 | 33.42 | 33.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |