Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 24.25 | 24.31 | 24.25 | 24.31 | 24.31 | 380 |
05 Jun 2024 | 24.70 | 25.15 | 24.20 | 24.20 | 24.20 | 380 |
04 Jun 2024 | 24.62 | 24.83 | 24.54 | 24.54 | 24.54 | 150 |
03 Jun 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
31 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
30 May 2024 | 25.78 | 25.78 | 25.62 | 25.62 | 25.62 | 35 |
29 May 2024 | 26.99 | 26.99 | 26.07 | 26.07 | 26.07 | - |
28 May 2024 | 27.27 | 27.27 | 27.17 | 27.17 | 27.17 | - |
27 May 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
24 May 2024 | 27.25 | 27.29 | 27.25 | 27.29 | 27.29 | - |
23 May 2024 | 27.25 | 27.25 | 27.20 | 27.20 | 27.20 | - |
22 May 2024 | 27.27 | 27.74 | 27.16 | 27.16 | 27.16 | 720 |
21 May 2024 | 26.87 | 27.26 | 26.87 | 27.26 | 27.26 | - |
20 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
17 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
16 May 2024 | 26.34 | 26.68 | 26.34 | 26.68 | 26.68 | - |
15 May 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
14 May 2024 | 26.25 | 26.42 | 26.25 | 26.42 | 26.42 | - |
13 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
10 May 2024 | 27.05 | 27.05 | 26.54 | 26.54 | 26.54 | - |
10 May 2024 | 0.5 Dividend | |||||
09 May 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.62 | - |
08 May 2024 | 26.97 | 27.16 | 26.97 | 27.16 | 26.66 | - |
07 May 2024 | 27.56 | 27.56 | 26.97 | 26.97 | 26.47 | - |
06 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.90 | - |
03 May 2024 | 27.35 | 27.35 | 27.11 | 27.11 | 26.61 | - |
02 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.63 | - |
30 Apr 2024 | 30.66 | 30.66 | 28.41 | 28.41 | 27.89 | 155 |
29 Apr 2024 | 30.81 | 30.81 | 30.66 | 30.66 | 30.09 | 25 |
26 Apr 2024 | 30.91 | 30.91 | 30.78 | 30.78 | 30.21 | - |
25 Apr 2024 | 30.98 | 30.98 | 30.90 | 30.90 | 30.33 | - |
24 Apr 2024 | 31.27 | 31.27 | 31.14 | 31.14 | 30.57 | - |
23 Apr 2024 | 30.85 | 31.27 | 30.85 | 31.27 | 30.69 | - |
22 Apr 2024 | 30.65 | 31.01 | 30.65 | 31.01 | 30.44 | - |
19 Apr 2024 | 30.21 | 30.48 | 30.21 | 30.48 | 29.92 | - |
18 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.54 | - |
17 Apr 2024 | 31.67 | 32.12 | 31.18 | 31.18 | 30.61 | 410 |
16 Apr 2024 | 32.21 | 32.21 | 31.64 | 31.64 | 31.06 | - |
15 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.57 | - |
12 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.34 | - |
11 Apr 2024 | 32.37 | 32.59 | 32.37 | 32.59 | 31.99 | - |
10 Apr 2024 | 32.28 | 32.49 | 32.28 | 32.31 | 31.71 | 5 |
09 Apr 2024 | 32.84 | 32.84 | 32.30 | 32.30 | 31.70 | - |
08 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.75 | - |
05 Apr 2024 | 34.16 | 34.54 | 33.79 | 34.54 | 33.90 | 80 |
04 Apr 2024 | 34.47 | 34.47 | 34.12 | 34.12 | 33.49 | - |
03 Apr 2024 | 33.48 | 34.61 | 33.48 | 34.61 | 33.97 | - |
02 Apr 2024 | 33.93 | 33.93 | 33.47 | 33.47 | 32.85 | - |
28 Mar 2024 | 32.08 | 32.86 | 32.08 | 32.86 | 32.25 | - |
27 Mar 2024 | 31.60 | 32.00 | 31.60 | 32.00 | 31.41 | - |
26 Mar 2024 | 33.10 | 33.10 | 32.26 | 32.26 | 31.67 | - |
25 Mar 2024 | 33.38 | 33.88 | 33.18 | 33.18 | 32.57 | 107 |
22 Mar 2024 | 33.60 | 33.60 | 33.50 | 33.50 | 32.88 | - |
21 Mar 2024 | 33.52 | 33.60 | 33.52 | 33.60 | 32.98 | - |
20 Mar 2024 | 33.10 | 33.48 | 33.10 | 33.48 | 32.86 | - |
19 Mar 2024 | 32.54 | 33.18 | 32.54 | 33.18 | 32.57 | - |
18 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.37 | - |
15 Mar 2024 | 31.38 | 32.76 | 31.38 | 32.76 | 32.16 | - |
14 Mar 2024 | 31.54 | 31.76 | 31.44 | 31.44 | 30.86 | 15 |
13 Mar 2024 | 29.52 | 31.34 | 29.52 | 31.34 | 30.76 | - |
12 Mar 2024 | 29.70 | 29.70 | 29.58 | 29.58 | 29.03 | - |
11 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.35 | - |
08 Mar 2024 | 30.52 | 30.80 | 30.04 | 30.04 | 29.49 | 39 |
07 Mar 2024 | 29.40 | 30.46 | 29.40 | 30.46 | 29.90 | - |
06 Mar 2024 | 29.38 | 29.48 | 29.38 | 29.48 | 28.94 | - |
05 Mar 2024 | 29.32 | 29.32 | 29.22 | 29.22 | 28.68 | - |
04 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.76 | - |
01 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.45 | - |
01 Mar 2024 | 0.5 Dividend | |||||
29 Feb 2024 | 29.30 | 30.48 | 29.22 | 30.48 | 29.43 | 13 |
28 Feb 2024 | 30.74 | 30.74 | 29.44 | 29.44 | 28.42 | 30 |
27 Feb 2024 | 30.80 | 31.18 | 30.68 | 30.68 | 29.62 | 40 |
26 Feb 2024 | 30.58 | 30.58 | 30.12 | 30.12 | 29.08 | 40 |
23 Feb 2024 | 29.74 | 30.72 | 29.74 | 30.72 | 29.66 | - |
22 Feb 2024 | 30.64 | 30.64 | 29.78 | 29.78 | 28.75 | - |
21 Feb 2024 | 31.64 | 32.22 | 30.66 | 30.66 | 29.60 | 35 |
20 Feb 2024 | 32.38 | 32.62 | 32.38 | 32.62 | 31.49 | 65 |
19 Feb 2024 | 32.42 | 32.42 | 32.32 | 32.32 | 31.20 | - |
16 Feb 2024 | 32.84 | 33.28 | 32.52 | 32.52 | 31.40 | 40 |
15 Feb 2024 | 32.64 | 33.02 | 32.64 | 33.02 | 31.88 | - |
14 Feb 2024 | 32.56 | 32.66 | 32.56 | 32.66 | 31.53 | - |
13 Feb 2024 | 32.32 | 32.58 | 32.32 | 32.58 | 31.45 | - |
12 Feb 2024 | 32.58 | 32.70 | 32.58 | 32.70 | 31.57 | - |
09 Feb 2024 | 32.20 | 32.78 | 32.20 | 32.52 | 31.40 | 135 |
08 Feb 2024 | 31.74 | 32.32 | 31.74 | 32.32 | 31.20 | - |
07 Feb 2024 | 30.88 | 31.80 | 30.88 | 31.80 | 30.70 | 20 |
06 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 30.74 | 10 |
05 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.22 | 10 |
02 Feb 2024 | 30.82 | 30.90 | 30.82 | 30.90 | 29.83 | - |
01 Feb 2024 | 31.06 | 31.06 | 30.74 | 30.74 | 29.68 | - |
31 Jan 2024 | 31.68 | 31.68 | 31.16 | 31.16 | 30.08 | - |
30 Jan 2024 | 29.78 | 31.54 | 29.78 | 31.54 | 30.45 | - |
29 Jan 2024 | 29.78 | 29.88 | 29.78 | 29.88 | 28.85 | - |
26 Jan 2024 | 28.38 | 29.64 | 28.38 | 29.64 | 28.62 | - |
25 Jan 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 27.52 | - |
24 Jan 2024 | 27.76 | 27.94 | 27.76 | 27.94 | 26.97 | - |
23 Jan 2024 | 27.56 | 27.76 | 27.56 | 27.76 | 26.80 | - |
22 Jan 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 26.40 | - |
19 Jan 2024 | 27.10 | 27.22 | 27.10 | 27.22 | 26.28 | - |
18 Jan 2024 | 26.74 | 27.02 | 26.74 | 27.02 | 26.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |