Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 44 |
04 Jun 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
03 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 486 |
31 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
30 May 2024 | 26.34 | 26.34 | 26.02 | 26.02 | 26.02 | 1,350 |
29 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
28 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
27 May 2024 | 27.42 | 27.42 | 27.22 | 27.22 | 27.22 | 730 |
24 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
23 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
22 May 2024 | 27.48 | 27.68 | 27.34 | 27.34 | 27.34 | 923 |
21 May 2024 | 28.44 | 28.44 | 27.22 | 27.32 | 27.32 | 3,780 |
21 May 2024 | 1.8 Dividend | |||||
20 May 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 27.64 | 143 |
17 May 2024 | 31.50 | 31.50 | 29.82 | 30.28 | 28.43 | 14,839 |
16 May 2024 | 32.08 | 32.08 | 31.88 | 31.88 | 29.93 | 100 |
15 May 2024 | 31.36 | 31.36 | 30.96 | 30.96 | 29.07 | 250 |
14 May 2024 | 31.46 | 31.46 | 31.24 | 31.24 | 29.33 | 230 |
13 May 2024 | 31.66 | 31.92 | 31.66 | 31.66 | 29.72 | 303 |
10 May 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 30.34 | - |
09 May 2024 | 32.00 | 32.00 | 31.96 | 31.96 | 30.01 | 199 |
08 May 2024 | 31.50 | 31.66 | 30.96 | 30.96 | 29.07 | 650 |
07 May 2024 | 30.60 | 31.42 | 30.60 | 31.34 | 29.42 | 300 |
06 May 2024 | 30.04 | 30.42 | 29.96 | 30.42 | 28.56 | 182 |
03 May 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 28.20 | 142 |
02 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 29.03 | - |
30 Apr 2024 | 31.30 | 31.30 | 31.08 | 31.08 | 29.18 | 150 |
29 Apr 2024 | 31.52 | 31.60 | 31.34 | 31.34 | 29.42 | 1,369 |
26 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.54 | - |
25 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 28.43 | 50 |
24 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 28.75 | - |
23 Apr 2024 | 30.36 | 30.72 | 30.36 | 30.62 | 28.75 | 1,082 |
22 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 27.73 | - |
19 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 27.40 | - |
18 Apr 2024 | 29.22 | 29.26 | 29.16 | 29.26 | 27.47 | 200 |
17 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 28.05 | - |
16 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 28.05 | - |
15 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 28.05 | - |
12 Apr 2024 | 30.16 | 30.16 | 29.62 | 29.62 | 27.81 | 16 |
11 Apr 2024 | 29.84 | 29.84 | 29.68 | 29.68 | 27.87 | 100 |
10 Apr 2024 | 29.74 | 29.86 | 29.74 | 29.86 | 28.03 | 104 |
09 Apr 2024 | 30.30 | 30.30 | 29.88 | 29.88 | 28.05 | 987 |
08 Apr 2024 | 30.74 | 30.92 | 30.74 | 30.92 | 29.03 | 725 |
05 Apr 2024 | 30.18 | 30.40 | 30.18 | 30.26 | 28.41 | 4,425 |
04 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 29.20 | - |
03 Apr 2024 | 31.18 | 31.22 | 30.46 | 31.10 | 29.20 | 17,828 |
02 Apr 2024 | 31.90 | 31.90 | 31.02 | 31.02 | 29.12 | 1,950 |
28 Mar 2024 | 32.06 | 32.07 | 31.96 | 32.07 | 30.11 | 800 |
27 Mar 2024 | 30.37 | 30.62 | 30.37 | 30.62 | 28.75 | 1,338 |
26 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 27.99 | - |
25 Mar 2024 | 29.99 | 29.99 | 29.49 | 29.81 | 27.99 | 1,205 |
22 Mar 2024 | 29.75 | 29.97 | 29.61 | 29.61 | 27.80 | 507 |
21 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 28.85 | - |
20 Mar 2024 | 31.09 | 31.09 | 30.73 | 30.73 | 28.85 | 1,818 |
19 Mar 2024 | 31.00 | 31.14 | 31.00 | 31.14 | 29.24 | 200 |
18 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 28.62 | - |
15 Mar 2024 | 29.37 | 30.48 | 29.36 | 30.48 | 28.62 | 1,120 |
14 Mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 26.91 | - |
13 Mar 2024 | 29.00 | 29.00 | 28.66 | 28.66 | 26.91 | 340 |
12 Mar 2024 | 28.86 | 28.91 | 28.84 | 28.84 | 27.08 | 1,367 |
11 Mar 2024 | 28.11 | 28.76 | 27.99 | 28.69 | 26.94 | 2,068 |
08 Mar 2024 | 28.48 | 28.68 | 28.33 | 28.33 | 26.60 | 650 |
07 Mar 2024 | 28.94 | 28.99 | 28.91 | 28.99 | 27.22 | 325 |
06 Mar 2024 | 30.29 | 30.29 | 29.43 | 29.55 | 27.74 | 8,800 |
05 Mar 2024 | 27.21 | 27.75 | 27.21 | 27.75 | 26.05 | 100 |
04 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 25.41 | 20 |
01 Mar 2024 | 27.95 | 27.95 | 27.71 | 27.75 | 26.05 | 524 |
29 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 26.05 | - |
28 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 26.05 | - |
27 Feb 2024 | 27.99 | 27.99 | 27.80 | 27.80 | 26.10 | 370 |
26 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 27.37 | - |
23 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 26.95 | - |
22 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 26.09 | - |
21 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 26.09 | - |
20 Feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 26.18 | - |
19 Feb 2024 | 27.65 | 27.75 | 27.65 | 27.75 | 26.05 | 10 |
16 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 26.31 | - |
15 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 26.73 | - |
14 Feb 2024 | 28.71 | 28.71 | 28.36 | 28.36 | 26.63 | 100 |
13 Feb 2024 | 28.29 | 28.65 | 28.29 | 28.65 | 26.90 | 150 |
12 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 26.69 | - |
09 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 26.69 | - |
08 Feb 2024 | 28.51 | 28.51 | 28.49 | 28.49 | 26.75 | 117 |
07 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 26.73 | - |
06 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 26.95 | - |
05 Feb 2024 | 27.91 | 28.47 | 27.84 | 28.47 | 26.73 | 835 |
02 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.15 | - |
01 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 26.21 | - |
31 Jan 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 25.97 | - |
30 Jan 2024 | 27.56 | 27.57 | 27.56 | 27.57 | 25.88 | 216 |
29 Jan 2024 | 28.04 | 28.04 | 27.84 | 27.84 | 26.14 | 40 |
26 Jan 2024 | 28.10 | 28.10 | 27.88 | 27.88 | 26.18 | 10 |
25 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 26.09 | - |
24 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 26.14 | - |
23 Jan 2024 | 28.15 | 28.15 | 27.84 | 27.84 | 26.14 | 40 |
22 Jan 2024 | 27.99 | 28.24 | 27.99 | 28.24 | 26.51 | 1,825 |
19 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 26.08 | 40 |
18 Jan 2024 | 28.08 | 28.08 | 27.44 | 27.44 | 25.76 | 700 |
17 Jan 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 26.33 | - |
16 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 25.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |