Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 16 |
07 Jun 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
06 Jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
05 Jun 2024 | 24.21 | 24.21 | 23.82 | 23.82 | 23.82 | 16 |
04 Jun 2024 | 24.70 | 24.70 | 23.88 | 23.88 | 23.88 | 140 |
03 Jun 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
31 May 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
30 May 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
29 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
28 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
27 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
27 May 2024 | 0.1 Dividend | |||||
24 May 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | - |
23 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
22 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.22 | - |
21 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.71 | - |
20 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | - |
17 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | - |
16 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.80 | 175 |
15 May 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.20 | - |
14 May 2024 | 27.27 | 27.70 | 27.27 | 27.70 | 27.59 | 220 |
13 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.65 | 1 |
10 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.82 | - |
09 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.32 | - |
08 May 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | - |
07 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.30 | - |
06 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.86 | - |
03 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | - |
02 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.26 | - |
30 Apr 2024 | 26.30 | 26.76 | 26.30 | 26.76 | 26.65 | 100 |
29 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.56 | - |
26 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.76 | - |
25 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.72 | - |
24 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | - |
23 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.26 | - |
22 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.87 | - |
19 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.81 | - |
18 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.13 | - |
17 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | - |
16 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.13 | - |
15 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.50 | - |
12 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.32 | - |
11 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.24 | - |
10 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.95 | - |
09 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.25 | - |
08 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.77 | - |
05 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.40 | - |
04 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.64 | - |
03 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.05 | - |
02 Apr 2024 | 24.93 | 25.72 | 24.93 | 25.72 | 25.62 | 50 |
28 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
27 Mar 2024 | 25.17 | 25.17 | 24.97 | 24.97 | 24.87 | 400 |
26 Mar 2024 | 25.08 | 25.20 | 25.08 | 25.20 | 25.10 | 20 |
25 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | - |
22 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.51 | - |
21 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | - |
20 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | - |
19 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | - |
18 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | - |
15 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | 74 |
14 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - |
13 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | - |
12 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.17 | - |
11 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.08 | - |
08 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | - |
07 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.17 | - |
06 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.52 | - |
05 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.76 | - |
04 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.57 | - |
01 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.38 | - |
29 Feb 2024 | 23.01 | 23.10 | 23.01 | 23.10 | 23.01 | 200 |
28 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.97 | - |
27 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.71 | - |
26 Feb 2024 | 24.21 | 24.21 | 23.81 | 23.81 | 23.71 | 82 |
23 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.69 | - |
22 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | - |
21 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.96 | - |
20 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.52 | - |
19 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.44 | - |
16 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.73 | - |
15 Feb 2024 | 24.84 | 25.27 | 24.84 | 25.27 | 25.17 | 25 |
14 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | - |
13 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | - |
12 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.61 | - |
09 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | - |
08 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | - |
07 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.64 | - |
06 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | - |
05 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | - |
02 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
01 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.73 | - |
31 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | - |
30 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.00 | - |
29 Jan 2024 | 26.71 | 26.71 | 26.16 | 26.16 | 26.05 | 80 |
26 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.64 | - |
25 Jan 2024 | 26.00 | 26.00 | 25.98 | 25.98 | 25.88 | 20 |
24 Jan 2024 | 26.45 | 26.45 | 26.01 | 26.01 | 25.91 | 35 |
23 Jan 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.83 | - |
22 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.45 | - |
19 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |