Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
20 Jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
19 Jun 2024 | 31.13 | 31.32 | 31.13 | 31.32 | 31.32 | 60 |
18 Jun 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
17 Jun 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
14 Jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
13 Jun 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
12 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
11 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
10 Jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
07 Jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
06 Jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
05 Jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
04 Jun 2024 | 31.57 | 31.65 | 31.57 | 31.65 | 31.65 | 3 |
03 Jun 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
03 Jun 2024 | 0.81 Dividend | |||||
31 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.16 | - |
30 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.38 | - |
29 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.31 | - |
28 May 2024 | 34.39 | 34.43 | 34.39 | 34.43 | 33.61 | 100 |
27 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.55 | - |
24 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.37 | - |
23 May 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 32.81 | - |
22 May 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.51 | - |
21 May 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 32.85 | - |
20 May 2024 | 33.91 | 33.91 | 33.86 | 33.86 | 33.05 | 100 |
17 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.02 | - |
16 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.19 | - |
15 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 33.45 | - |
14 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.14 | - |
13 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 32.77 | - |
10 May 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 33.52 | - |
09 May 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.29 | - |
08 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.73 | - |
07 May 2024 | 30.65 | 35.08 | 30.65 | 35.08 | 34.24 | 150 |
06 May 2024 | 30.07 | 30.61 | 30.07 | 30.61 | 29.88 | 150 |
03 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.61 | - |
02 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.59 | - |
30 Apr 2024 | 30.73 | 30.73 | 30.55 | 30.55 | 29.82 | 150 |
29 Apr 2024 | 30.49 | 31.00 | 30.49 | 31.00 | 30.26 | 150 |
26 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.19 | - |
25 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.04 | - |
24 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.14 | - |
23 Apr 2024 | 31.56 | 31.56 | 31.13 | 31.13 | 30.39 | 30 |
22 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.34 | 15 |
19 Apr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.47 | - |
18 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.20 | - |
17 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.68 | - |
16 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.15 | - |
15 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.42 | - |
12 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.55 | - |
11 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.53 | - |
10 Apr 2024 | 28.39 | 28.86 | 28.39 | 28.86 | 28.17 | 108 |
09 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.53 | - |
08 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.75 | - |
05 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 26.67 | - |
04 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.15 | - |
03 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 24.78 | - |
02 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.54 | - |
28 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.27 | - |
27 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.82 | - |
26 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.35 | - |
25 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.79 | - |
22 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.41 | - |
21 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.57 | - |
20 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 22.88 | - |
19 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 22.71 | - |
18 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.52 | - |
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 | 24.29 | 24.29 | 24.29 | 24.29 | 23.71 | - |
12 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.47 | - |
11 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.92 | - |
08 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.81 | - |
07 Mar 2024 | 23.32 | 23.58 | 23.32 | 23.58 | 23.02 | 50 |
06 Mar 2024 | 23.43 | 23.74 | 23.43 | 23.74 | 23.17 | 1,600 |
05 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.56 | - |
04 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.54 | - |
01 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
29 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.94 | - |
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 | 24.17 | 24.17 | 24.17 | 24.17 | 23.59 | - |
22 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.53 | - |
21 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.42 | - |
20 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.94 | - |
19 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.28 | - |
16 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.36 | - |
15 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 22.90 | - |
14 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.49 | - |
13 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.10 | - |
12 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.81 | - |
09 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.21 | - |
08 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.07 | - |
07 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.78 | - |
06 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.03 | - |
05 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 23.71 | - |
02 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.05 | - |
01 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |