Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | 23.96 | 23.97 | 23.56 | 23.81 | 23.81 | 328,871 |
05 June 2024 | 24.16 | 24.21 | 23.72 | 23.85 | 23.85 | 226,935 |
04 June 2024 | 24.70 | 24.78 | 23.77 | 23.96 | 23.96 | 621,986 |
03 June 2024 | 25.00 | 25.18 | 24.80 | 24.80 | 24.80 | 231,305 |
31 May 2024 | 24.93 | 25.00 | 24.66 | 24.80 | 24.80 | 589,471 |
30 May 2024 | 24.74 | 25.07 | 24.63 | 25.01 | 25.01 | 351,570 |
29 May 2024 | 25.50 | 25.62 | 24.89 | 24.91 | 24.91 | 438,418 |
28 May 2024 | 25.71 | 26.31 | 25.44 | 25.62 | 25.62 | 496,014 |
27 May 2024 | 25.30 | 25.63 | 25.20 | 25.63 | 25.63 | 230,166 |
27 May 2024 | 0.1 Dividend | |||||
24 May 2024 | 24.88 | 25.52 | 24.81 | 25.39 | 25.29 | - |
23 May 2024 | 25.06 | 25.28 | 24.96 | 25.02 | 24.92 | 348,902 |
22 May 2024 | 25.39 | 25.39 | 24.94 | 25.07 | 24.97 | 363,741 |
21 May 2024 | 25.92 | 26.10 | 25.05 | 25.45 | 25.35 | 457,011 |
20 May 2024 | 26.18 | 26.64 | 25.99 | 25.99 | 25.89 | 253,786 |
17 May 2024 | 26.02 | 26.83 | 25.85 | 26.16 | 26.06 | 684,091 |
16 May 2024 | 27.05 | 27.51 | 26.86 | 27.29 | 27.18 | 348,527 |
15 May 2024 | 27.62 | 27.91 | 26.95 | 27.05 | 26.94 | 281,648 |
14 May 2024 | 27.87 | 28.03 | 27.20 | 27.50 | 27.39 | 293,965 |
13 May 2024 | 27.01 | 27.72 | 26.82 | 27.72 | 27.61 | 323,459 |
10 May 2024 | 28.12 | 28.25 | 26.76 | 26.92 | 26.81 | 432,159 |
09 May 2024 | 27.45 | 28.50 | 27.42 | 27.92 | 27.81 | 421,662 |
08 May 2024 | 28.26 | 29.60 | 27.03 | 27.52 | 27.41 | 814,038 |
07 May 2024 | 27.50 | 28.69 | 27.50 | 28.64 | 28.53 | 474,036 |
06 May 2024 | 27.08 | 27.78 | 27.00 | 27.51 | 27.40 | 300,074 |
03 May 2024 | 27.14 | 27.14 | 26.37 | 26.91 | 26.80 | 681,270 |
02 May 2024 | 26.56 | 27.20 | 26.35 | 26.98 | 26.87 | 297,428 |
30 Apr 2024 | 26.66 | 26.91 | 26.37 | 26.53 | 26.43 | 266,966 |
29 Apr 2024 | 25.89 | 26.55 | 25.66 | 26.51 | 26.41 | 324,632 |
26 Apr 2024 | 25.95 | 26.09 | 25.38 | 25.77 | 25.67 | 243,963 |
25 Apr 2024 | 25.90 | 26.71 | 25.76 | 25.76 | 25.66 | 300,273 |
24 Apr 2024 | 26.78 | 27.04 | 25.90 | 25.98 | 25.88 | 319,075 |
23 Apr 2024 | 26.58 | 26.83 | 26.12 | 26.68 | 26.57 | 298,588 |
22 Apr 2024 | 26.11 | 26.39 | 25.84 | 26.35 | 26.25 | 196,161 |
19 Apr 2024 | 26.13 | 26.16 | 25.72 | 25.85 | 25.75 | 222,942 |
18 Apr 2024 | 26.41 | 26.63 | 26.01 | 26.44 | 26.34 | 230,174 |
17 Apr 2024 | 25.69 | 26.53 | 25.69 | 26.23 | 26.13 | 451,861 |
16 Apr 2024 | 26.11 | 26.42 | 25.48 | 25.69 | 25.59 | 532,377 |
15 Apr 2024 | 27.48 | 27.68 | 26.45 | 26.73 | 26.62 | 470,089 |
12 Apr 2024 | 26.47 | 26.77 | 26.20 | 26.40 | 26.30 | 244,993 |
11 Apr 2024 | 26.49 | 26.83 | 26.08 | 26.37 | 26.27 | 300,226 |
10 Apr 2024 | 27.24 | 27.67 | 26.40 | 26.52 | 26.42 | 319,831 |
09 Apr 2024 | 27.32 | 27.63 | 26.99 | 27.17 | 27.06 | 251,139 |
08 Apr 2024 | 27.91 | 28.17 | 27.37 | 27.46 | 27.35 | 243,010 |
05 Apr 2024 | 27.80 | 28.07 | 27.46 | 27.88 | 27.77 | 292,900 |
04 Apr 2024 | 28.05 | 28.80 | 27.89 | 28.22 | 28.11 | 572,049 |
03 Apr 2024 | 26.44 | 27.98 | 26.44 | 27.98 | 27.87 | 646,935 |
02 Apr 2024 | 24.98 | 26.50 | 24.90 | 26.43 | 26.33 | 558,647 |
28 Mar 2024 | 25.28 | 25.38 | 24.73 | 24.81 | 24.71 | 453,926 |
27 Mar 2024 | 25.18 | 25.45 | 24.75 | 25.14 | 25.04 | 456,658 |
26 Mar 2024 | 25.10 | 25.55 | 24.99 | 25.20 | 25.10 | 372,085 |
25 Mar 2024 | 24.98 | 25.22 | 24.80 | 24.93 | 24.83 | 335,161 |
22 Mar 2024 | 25.77 | 25.92 | 24.90 | 25.00 | 24.90 | 342,683 |
21 Mar 2024 | 25.46 | 25.93 | 25.39 | 25.81 | 25.71 | 476,156 |
20 Mar 2024 | 25.11 | 25.40 | 24.61 | 24.95 | 24.85 | 418,186 |
19 Mar 2024 | 25.20 | 25.90 | 25.10 | 25.30 | 25.20 | 514,824 |
18 Mar 2024 | 24.44 | 25.27 | 24.44 | 25.19 | 25.09 | 482,599 |
15 Mar 2024 | 24.44 | 25.21 | 23.84 | 24.37 | 24.27 | 864,145 |
14 Mar 2024 | 24.15 | 24.80 | 23.17 | 24.44 | 24.34 | 1,718,326 |
13 Mar 2024 | 25.25 | 26.23 | 25.11 | 26.14 | 26.04 | 631,401 |
12 Mar 2024 | 24.54 | 25.30 | 24.29 | 25.24 | 25.14 | 416,888 |
11 Mar 2024 | 24.01 | 24.55 | 24.01 | 24.34 | 24.24 | 191,269 |
08 Mar 2024 | 24.05 | 24.70 | 23.94 | 24.36 | 24.26 | 331,825 |
07 Mar 2024 | 23.46 | 24.46 | 23.12 | 24.07 | 23.98 | 417,132 |
06 Mar 2024 | 23.00 | 23.85 | 22.98 | 23.56 | 23.47 | 410,009 |
05 Mar 2024 | 23.08 | 23.20 | 22.59 | 22.84 | 22.75 | 321,437 |
04 Mar 2024 | 23.77 | 23.77 | 22.80 | 23.08 | 22.99 | 409,170 |
01 Mar 2024 | 23.43 | 23.83 | 23.32 | 23.71 | 23.62 | 449,586 |
29 Feb 2024 | 23.23 | 23.67 | 22.67 | 23.35 | 23.26 | 680,195 |
28 Feb 2024 | 23.09 | 23.57 | 22.83 | 23.18 | 23.09 | 761,780 |
27 Feb 2024 | 23.90 | 24.23 | 23.89 | 24.11 | 24.02 | 450,221 |
26 Feb 2024 | 24.27 | 24.45 | 23.66 | 23.91 | 23.82 | 353,752 |
23 Feb 2024 | 25.00 | 25.76 | 24.11 | 24.38 | 24.28 | 462,179 |
22 Feb 2024 | 25.00 | 25.21 | 24.70 | 24.80 | 24.70 | 301,183 |
21 Feb 2024 | 24.09 | 25.02 | 24.09 | 24.74 | 24.64 | 382,737 |
20 Feb 2024 | 24.81 | 25.06 | 24.08 | 24.17 | 24.07 | 415,622 |
19 Feb 2024 | 24.82 | 24.98 | 24.52 | 24.89 | 24.79 | 162,084 |
16 Feb 2024 | 25.00 | 25.03 | 24.46 | 24.93 | 24.83 | 319,382 |
15 Feb 2024 | 24.95 | 25.40 | 24.79 | 24.85 | 24.75 | - |
14 Feb 2024 | 24.59 | 24.89 | 24.54 | 24.73 | 24.63 | 320,360 |
13 Feb 2024 | 25.26 | 25.49 | 24.66 | 24.96 | 24.86 | 336,913 |
12 Feb 2024 | 25.08 | 25.66 | 25.04 | 25.18 | 25.08 | 329,303 |
09 Feb 2024 | 25.22 | 25.43 | 24.89 | 24.95 | 24.85 | 226,914 |
08 Feb 2024 | 25.15 | 25.60 | 25.11 | 25.17 | 25.07 | 227,580 |
07 Feb 2024 | 25.70 | 25.90 | 25.12 | 25.28 | 25.18 | 421,063 |
06 Feb 2024 | 25.16 | 25.66 | 24.48 | 25.59 | 25.49 | 449,072 |
05 Feb 2024 | 24.90 | 25.41 | 24.90 | 25.10 | 25.00 | 398,259 |
02 Feb 2024 | 25.16 | 25.76 | 24.89 | 24.94 | 24.84 | 327,231 |
01 Feb 2024 | 24.70 | 25.20 | 24.68 | 24.97 | 24.87 | 299,145 |
31 Jan 2024 | 25.01 | 25.28 | 24.57 | 24.95 | 24.85 | 623,724 |
30 Jan 2024 | 26.29 | 26.34 | 25.56 | 25.76 | 25.66 | 300,977 |
29 Jan 2024 | 26.48 | 26.67 | 26.04 | 26.14 | 26.04 | 324,153 |
26 Jan 2024 | 25.75 | 26.87 | 25.75 | 26.69 | 26.58 | 475,381 |
25 Jan 2024 | 25.81 | 26.22 | 25.68 | 25.94 | 25.84 | 343,418 |
24 Jan 2024 | 26.89 | 26.89 | 25.85 | 25.99 | 25.89 | 281,531 |
23 Jan 2024 | 26.19 | 26.68 | 26.19 | 26.41 | 26.31 | 416,029 |
22 Jan 2024 | 25.71 | 26.14 | 25.46 | 26.01 | 25.91 | 368,765 |
19 Jan 2024 | 26.44 | 26.70 | 25.47 | 25.47 | 25.37 | 397,532 |
18 Jan 2024 | 25.60 | 26.43 | 25.32 | 26.31 | 26.21 | 299,449 |
17 Jan 2024 | 25.50 | 25.80 | 25.25 | 25.51 | 25.41 | 364,472 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |