Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 150 |
03 Jun 2024 | 0.81 Dividend | |||||
31 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.09 | - |
30 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.42 | - |
29 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.19 | - |
28 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 33.54 | - |
27 May 2024 | 34.37 | 34.76 | 34.37 | 34.76 | 33.93 | 150 |
24 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.37 | - |
23 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.71 | - |
22 May 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 32.54 | - |
21 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 32.78 | - |
20 May 2024 | 33.80 | 33.80 | 33.65 | 33.65 | 32.85 | - |
17 May 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 31.92 | - |
16 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.08 | - |
15 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.34 | - |
14 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.02 | - |
13 May 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 32.67 | - |
10 May 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.56 | - |
09 May 2024 | 34.00 | 34.15 | 34.00 | 34.15 | 33.33 | - |
08 May 2024 | 34.45 | 34.63 | 34.45 | 34.63 | 33.80 | - |
07 May 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.97 | - |
06 May 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.39 | - |
03 May 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.46 | - |
02 May 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.62 | - |
30 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.05 | - |
29 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.81 | - |
26 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.80 | - |
25 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 29.96 | - |
24 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.03 | - |
23 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 30.78 | - |
22 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.06 | - |
19 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.61 | - |
18 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.13 | - |
17 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.12 | - |
16 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.22 | - |
15 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.22 | - |
12 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 28.61 | - |
11 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.50 | - |
10 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 27.79 | - |
09 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 27.57 | - |
08 Apr 2024 | 27.46 | 27.98 | 27.46 | 27.75 | 27.09 | 78 |
05 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.53 | - |
04 Apr 2024 | 28.22 | 28.61 | 28.22 | 28.61 | 27.93 | 20 |
03 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 24.78 | - |
02 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.49 | - |
28 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.24 | - |
27 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.88 | - |
26 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.40 | - |
25 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.88 | - |
22 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.47 | - |
21 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.58 | - |
20 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.87 | - |
19 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 22.80 | - |
18 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.45 | - |
15 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.06 | - |
14 Mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 23.85 | - |
13 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.84 | - |
12 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.39 | - |
11 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 22.90 | - |
08 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.78 | - |
07 Mar 2024 | 23.37 | 23.37 | 23.21 | 23.32 | 22.76 | 1,001 |
06 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.82 | - |
05 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 22.70 | - |
04 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.60 | - |
01 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.92 | - |
29 Feb 2024 | 23.74 | 23.74 | 23.24 | 23.24 | 22.68 | 1,000 |
28 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.01 | - |
27 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.72 | - |
26 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.18 | - |
23 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.63 | - |
22 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.45 | - |
21 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.39 | - |
20 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 22.93 | - |
19 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.35 | - |
16 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.33 | - |
15 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 22.88 | - |
14 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.57 | - |
13 Feb 2024 | 22.62 | 22.99 | 22.62 | 22.99 | 22.44 | 1,000 |
12 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.90 | - |
09 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.14 | - |
08 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.07 | - |
07 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.76 | - |
06 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.03 | - |
05 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.68 | - |
02 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 23.97 | - |
01 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.50 | - |
31 Jan 2024 | 25.49 | 26.11 | 25.49 | 26.11 | 25.49 | 785 |
30 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.52 | - |
29 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.70 | - |
26 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.34 | - |
25 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
24 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.79 | - |
23 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
22 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.55 | - |
19 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 22.73 | - |
18 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.31 | - |
17 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.58 | - |
16 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.38 | - |
15 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.58 | - |
15 Jan 2024 | 1.62 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |