Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 31.68 | 31.68 | 30.41 | 30.41 | 30.41 | 1,019 |
13 June 2024 | 32.34 | 32.34 | 31.86 | 31.86 | 31.86 | - |
12 June 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
11 June 2024 | 31.49 | 31.90 | 31.49 | 31.90 | 31.90 | - |
10 June 2024 | 30.73 | 32.39 | 30.73 | 31.07 | 31.07 | 1,019 |
07 June 2024 | 30.62 | 30.66 | 30.62 | 30.66 | 30.66 | - |
06 June 2024 | 31.17 | 31.17 | 30.58 | 30.58 | 30.58 | 50 |
05 June 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
04 June 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
03 June 2024 | 32.51 | 32.51 | 31.93 | 32.27 | 32.27 | 54 |
03 June 2024 | 0.81 Dividend | |||||
31 May 2024 | 34.84 | 34.84 | 34.02 | 34.02 | 33.21 | 12 |
30 May 2024 | 33.75 | 34.07 | 33.75 | 34.07 | 33.26 | 7 |
29 May 2024 | 33.82 | 34.30 | 33.82 | 33.88 | 33.07 | 2,989 |
28 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.38 | - |
27 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 33.74 | - |
24 May 2024 | 34.00 | 34.56 | 34.00 | 34.56 | 33.74 | 10 |
23 May 2024 | 33.31 | 34.36 | 33.31 | 34.36 | 33.54 | 500 |
22 May 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.17 | - |
21 May 2024 | 33.35 | 33.81 | 33.35 | 33.81 | 33.01 | - |
20 May 2024 | 33.50 | 34.20 | 33.50 | 34.20 | 33.39 | 400 |
17 May 2024 | 32.50 | 32.86 | 32.50 | 32.86 | 32.08 | - |
16 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.60 | - |
15 May 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.17 | - |
14 May 2024 | 33.65 | 34.30 | 33.65 | 33.92 | 33.11 | 120 |
13 May 2024 | 33.28 | 33.80 | 33.00 | 33.80 | 33.00 | 3,127 |
10 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.51 | - |
09 May 2024 | 33.81 | 35.45 | 33.81 | 35.45 | 34.61 | 300 |
08 May 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.44 | - |
07 May 2024 | 30.50 | 32.56 | 30.50 | 32.56 | 31.78 | 320 |
06 May 2024 | 29.92 | 30.01 | 29.92 | 30.01 | 29.30 | - |
03 May 2024 | 30.10 | 30.11 | 29.61 | 30.11 | 29.39 | 165 |
02 May 2024 | 30.97 | 30.97 | 29.99 | 29.99 | 29.28 | 120 |
30 Apr 2024 | 30.58 | 30.58 | 30.46 | 30.46 | 29.73 | 200 |
29 Apr 2024 | 31.00 | 31.00 | 30.05 | 30.10 | 29.38 | 215 |
26 Apr 2024 | 29.77 | 29.79 | 29.77 | 29.79 | 29.08 | - |
25 Apr 2024 | 30.47 | 30.86 | 29.76 | 29.76 | 29.05 | 50 |
24 Apr 2024 | 30.55 | 31.49 | 30.55 | 31.49 | 30.74 | 50 |
23 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.69 | - |
22 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 29.86 | - |
19 Apr 2024 | 30.13 | 30.13 | 28.21 | 28.21 | 27.54 | 250 |
18 Apr 2024 | 29.74 | 30.55 | 29.66 | 29.83 | 29.12 | 150 |
17 Apr 2024 | 28.83 | 29.75 | 28.83 | 29.75 | 29.04 | 100 |
16 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.28 | - |
15 Apr 2024 | 28.70 | 29.30 | 28.70 | 29.30 | 28.60 | - |
12 Apr 2024 | 29.10 | 29.51 | 29.10 | 29.51 | 28.81 | 60 |
11 Apr 2024 | 27.96 | 30.13 | 27.96 | 30.13 | 29.41 | 330 |
10 Apr 2024 | 28.24 | 29.08 | 28.24 | 29.08 | 28.39 | 2,175 |
09 Apr 2024 | 28.06 | 28.09 | 28.06 | 28.09 | 27.42 | - |
08 Apr 2024 | 28.11 | 28.11 | 27.25 | 27.68 | 27.02 | 1,470 |
05 Apr 2024 | 27.48 | 27.76 | 27.09 | 27.76 | 27.10 | 225 |
04 Apr 2024 | 28.30 | 29.30 | 28.15 | 28.67 | 27.99 | 842 |
03 Apr 2024 | 25.16 | 30.02 | 25.16 | 30.02 | 29.31 | 906 |
02 Apr 2024 | 25.24 | 25.64 | 25.24 | 25.46 | 24.85 | 6 |
28 Mar 2024 | 24.64 | 24.64 | 24.50 | 24.50 | 23.92 | - |
27 Mar 2024 | 24.26 | 24.66 | 24.25 | 24.66 | 24.07 | - |
26 Mar 2024 | 24.52 | 24.52 | 24.29 | 24.29 | 23.71 | - |
25 Mar 2024 | 24.91 | 24.91 | 24.47 | 24.52 | 23.94 | 5 |
22 Mar 2024 | 23.83 | 24.53 | 23.83 | 24.53 | 23.95 | 20 |
21 Mar 2024 | 23.93 | 24.05 | 23.93 | 24.05 | 23.48 | - |
20 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 22.63 | - |
19 Mar 2024 | 23.14 | 23.32 | 23.09 | 23.32 | 22.76 | - |
18 Mar 2024 | 22.80 | 23.60 | 22.78 | 23.20 | 22.65 | 150 |
15 Mar 2024 | 24.15 | 24.15 | 22.84 | 22.84 | 22.30 | 420 |
14 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.75 | - |
13 Mar 2024 | 25.00 | 25.30 | 24.08 | 24.08 | 23.51 | 1,965 |
12 Mar 2024 | 23.75 | 25.10 | 23.75 | 25.10 | 24.50 | 70 |
11 Mar 2024 | 23.25 | 23.68 | 23.25 | 23.68 | 23.12 | 75 |
08 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.59 | - |
07 Mar 2024 | 23.13 | 23.40 | 23.13 | 23.40 | 22.84 | 75 |
06 Mar 2024 | 23.16 | 23.89 | 23.16 | 23.89 | 23.32 | 1,100 |
05 Mar 2024 | 23.07 | 23.07 | 23.05 | 23.05 | 22.50 | - |
04 Mar 2024 | 23.95 | 23.95 | 23.73 | 23.81 | 23.24 | - |
01 Mar 2024 | 23.27 | 23.86 | 23.27 | 23.86 | 23.29 | - |
29 Feb 2024 | 23.17 | 23.35 | 23.17 | 23.32 | 22.76 | - |
28 Feb 2024 | 23.34 | 23.85 | 23.34 | 23.85 | 23.28 | 385 |
27 Feb 2024 | 23.06 | 23.51 | 23.06 | 23.51 | 22.95 | 175 |
26 Feb 2024 | 23.52 | 23.77 | 23.49 | 23.49 | 22.93 | 150 |
23 Feb 2024 | 23.99 | 24.45 | 23.76 | 24.13 | 23.56 | 102 |
22 Feb 2024 | 24.50 | 24.50 | 23.81 | 24.05 | 23.48 | 100 |
21 Feb 2024 | 23.76 | 23.83 | 23.46 | 23.63 | 23.07 | 2,703 |
20 Feb 2024 | 23.47 | 23.59 | 23.47 | 23.59 | 23.03 | - |
19 Feb 2024 | 23.90 | 23.90 | 23.71 | 23.71 | 23.15 | - |
16 Feb 2024 | 23.37 | 24.26 | 23.37 | 23.70 | 23.14 | 42 |
15 Feb 2024 | 23.59 | 24.20 | 23.59 | 23.73 | 23.16 | 400 |
14 Feb 2024 | 23.07 | 23.12 | 22.92 | 23.12 | 22.57 | 75 |
13 Feb 2024 | 22.54 | 22.93 | 22.54 | 22.77 | 22.23 | 20 |
12 Feb 2024 | 22.19 | 22.93 | 22.19 | 22.93 | 22.38 | 50 |
09 Feb 2024 | 22.45 | 22.48 | 22.16 | 22.16 | 21.63 | 110 |
08 Feb 2024 | 22.38 | 22.91 | 22.38 | 22.73 | 22.19 | 20 |
07 Feb 2024 | 23.10 | 23.10 | 22.34 | 22.34 | 21.81 | 42 |
06 Feb 2024 | 23.36 | 23.55 | 23.07 | 23.07 | 22.52 | 90 |
05 Feb 2024 | 24.29 | 24.29 | 24.05 | 24.05 | 23.48 | - |
02 Feb 2024 | 25.12 | 25.12 | 24.66 | 24.76 | 24.17 | 74 |
01 Feb 2024 | 25.80 | 25.80 | 24.38 | 25.06 | 24.46 | 2,085 |
31 Jan 2024 | 25.78 | 25.78 | 25.43 | 25.43 | 24.82 | - |
30 Jan 2024 | 25.47 | 26.06 | 25.35 | 26.06 | 25.44 | 1,610 |
29 Jan 2024 | 26.30 | 26.30 | 25.94 | 25.94 | 25.32 | - |
26 Jan 2024 | 25.72 | 26.69 | 25.48 | 26.69 | 26.05 | 1,596 |
25 Jan 2024 | 24.45 | 25.16 | 24.45 | 25.16 | 24.56 | 80 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |