Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
13 Jun 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
12 Jun 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
11 Jun 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
10 Jun 2024 | 29.70 | 29.79 | 29.70 | 29.79 | 29.79 | 322 |
07 Jun 2024 | 30.15 | 31.39 | 30.15 | 31.39 | 31.39 | 322 |
06 Jun 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
05 Jun 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
04 Jun 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
03 Jun 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
31 May 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
30 May 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
29 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
28 May 2024 | 30.27 | 30.27 | 30.23 | 30.23 | 30.23 | 200 |
27 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
24 May 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
23 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
22 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
21 May 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
20 May 2024 | 29.58 | 30.80 | 29.58 | 30.80 | 30.80 | 120 |
17 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
16 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
15 May 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
14 May 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
13 May 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
10 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
09 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
08 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
07 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
06 May 2024 | 28.27 | 28.27 | 28.00 | 28.00 | 28.00 | 300 |
03 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
02 May 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
30 Apr 2024 | 29.09 | 29.19 | 29.09 | 29.19 | 29.19 | - |
29 Apr 2024 | 27.48 | 28.85 | 27.48 | 28.85 | 28.85 | 100 |
26 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
25 Apr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
24 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 150 |
23 Apr 2024 | 27.86 | 28.65 | 27.86 | 28.65 | 28.65 | 350 |
22 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
19 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
18 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
17 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
16 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
15 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
12 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
11 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
10 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
09 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
08 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
05 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
04 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
03 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
02 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
28 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
28 Mar 2024 | 110 Dividend | |||||
27 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | -81.58 | - |
26 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | -81.12 | - |
25 Mar 2024 | 28.26 | 29.32 | 28.26 | 29.32 | -84.16 | 350 |
22 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | -81.35 | - |
21 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | -78.94 | 140 |
20 Mar 2024 | 28.32 | 28.44 | 28.32 | 28.44 | -81.64 | - |
19 Mar 2024 | 28.64 | 29.74 | 28.64 | 29.74 | -85.37 | 10 |
18 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | -83.47 | - |
15 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -82.67 | - |
14 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -82.67 | - |
13 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | -81.47 | - |
12 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | -83.36 | - |
11 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -83.88 | - |
08 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | -85.43 | - |
07 Mar 2024 | 29.86 | 29.94 | 29.50 | 29.84 | -85.66 | 830 |
06 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | -86.52 | - |
05 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | -86.75 | - |
04 Mar 2024 | 30.56 | 31.74 | 30.56 | 31.74 | -91.11 | 100 |
01 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | -89.62 | - |
29 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -89.04 | - |
28 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -87.84 | - |
27 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -89.04 | - |
26 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | -91.17 | - |
23 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | -92.89 | - |
22 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | -92.78 | - |
21 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | -92.83 | - |
20 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | -92.55 | - |
19 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | -91.57 | - |
16 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | -92.09 | - |
15 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | -91.17 | - |
14 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | -91.57 | - |
13 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | -89.16 | - |
12 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | -87.44 | - |
09 Feb 2024 | 30.48 | 31.70 | 30.48 | 31.68 | -90.94 | 170 |
08 Feb 2024 | 31.92 | 31.92 | 30.30 | 30.60 | -87.84 | 600 |
07 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -93.41 | - |
06 Feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | -90.31 | - |
05 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | -90.36 | - |
02 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | -92.03 | - |
01 Feb 2024 | 32.88 | 32.88 | 32.76 | 32.76 | -94.04 | 180 |
31 Jan 2024 | 32.56 | 32.56 | 32.56 | 32.56 | -93.46 | - |
30 Jan 2024 | 32.78 | 32.78 | 32.78 | 32.78 | -94.10 | - |
29 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -91.86 | - |
26 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | -89.96 | - |
25 Jan 2024 | 31.90 | 33.18 | 31.90 | 33.18 | -95.24 | 60 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |