Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 31.80 | 32.17 | 31.80 | 32.17 | 32.17 | 620 |
14 Jun 2024 | 1.5 Dividend | |||||
13 Jun 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 34.56 | - |
12 Jun 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 34.56 | 2,000 |
11 Jun 2024 | 34.50 | 34.82 | 34.50 | 34.82 | 33.37 | 2,000 |
10 Jun 2024 | 35.00 | 35.25 | 34.77 | 35.25 | 33.78 | 1,825 |
07 Jun 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 35.65 | - |
06 Jun 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 35.65 | - |
05 Jun 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 35.65 | 402 |
04 Jun 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 35.35 | 500 |
03 Jun 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 34.14 | - |
31 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 34.14 | - |
30 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 34.14 | - |
29 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 34.14 | - |
28 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 34.14 | 501 |
24 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 33.66 | - |
23 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 33.66 | - |
22 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 33.66 | - |
21 May 2024 | 34.89 | 35.12 | 34.89 | 35.12 | 33.66 | 1,000 |
20 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 33.76 | - |
17 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 33.76 | - |
16 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 33.76 | - |
15 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 33.76 | 100 |
14 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 33.64 | 500 |
13 May 2024 | 36.58 | 36.58 | 35.39 | 35.39 | 33.92 | 858 |
10 May 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 33.87 | - |
09 May 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 33.87 | 125 |
08 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.76 | - |
07 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.76 | - |
06 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.76 | - |
03 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.76 | - |
02 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.76 | - |
01 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.76 | - |
30 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.76 | 724 |
29 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 35.37 | 530 |
26 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.54 | - |
25 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.54 | 1,700 |
24 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 35.52 | 700 |
23 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.98 | - |
22 Apr 2024 | 36.79 | 36.79 | 36.50 | 36.50 | 34.98 | 401 |
19 Apr 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 35.02 | 400 |
18 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.65 | - |
17 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.65 | - |
16 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.65 | - |
15 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.65 | - |
12 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.65 | - |
11 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.65 | - |
10 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.65 | - |
09 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.65 | 500 |
08 Apr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 35.43 | - |
05 Apr 2024 | 36.96 | 36.97 | 36.70 | 36.97 | 35.43 | 1,030 |
04 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 35.77 | 550 |
03 Apr 2024 | 35.71 | 35.78 | 35.71 | 35.74 | 34.25 | 1,025 |
02 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 34.45 | 1,000 |
01 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.50 | 625 |
28 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.38 | - |
27 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.38 | - |
26 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.38 | - |
25 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.38 | 700 |
22 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 35.07 | - |
21 Mar 2024 | 37.00 | 37.00 | 36.59 | 36.59 | 35.07 | 705 |
20 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.89 | - |
19 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.89 | 1,004 |
18 Mar 2024 | 36.07 | 36.07 | 35.88 | 35.88 | 34.39 | 1,390 |
15 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 33.13 | - |
14 Mar 2024 | 34.61 | 34.61 | 34.57 | 34.57 | 33.13 | 2,502 |
13 Mar 2024 | 35.58 | 35.61 | 35.58 | 35.59 | 34.11 | 1,284 |
12 Mar 2024 | 35.44 | 35.44 | 35.06 | 35.06 | 33.60 | 1,534 |
11 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 32.87 | 170 |
08 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 32.36 | - |
07 Mar 2024 | 33.70 | 33.76 | 33.50 | 33.76 | 32.36 | 955 |
06 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.02 | - |
05 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.02 | - |
04 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.02 | - |
01 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.02 | - |
29 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.02 | 200 |
28 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 25.50 | 200 |
27 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 25.66 | 117 |
26 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 24.53 | 100 |
23 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.73 | 2,000 |
22 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.43 | - |
21 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.43 | - |
20 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.43 | - |
16 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.43 | - |
15 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.43 | - |
14 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.43 | - |
13 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.43 | 550 |
12 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.36 | - |
09 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.36 | - |
08 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.36 | - |
07 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.36 | - |
06 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.36 | - |
05 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.36 | 200 |
02 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.51 | - |
01 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.51 | - |
31 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.51 | - |
30 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.51 | - |
29 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.51 | - |
26 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.51 | 800 |
25 Jan 2024 | 24.68 | 24.68 | 24.59 | 24.59 | 23.57 | 3,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |