Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
29 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
28 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
27 May 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
24 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
24 May 2024 | 0.45 Dividend | |||||
23 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.41 | - |
22 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.23 | - |
21 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.05 | - |
20 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.15 | - |
17 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.22 | - |
16 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.36 | - |
15 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.26 | - |
14 May 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.75 | - |
13 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.68 | - |
10 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.63 | - |
09 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.54 | - |
08 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.31 | - |
07 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.37 | - |
06 May 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.14 | - |
03 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.08 | - |
02 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.83 | - |
30 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.29 | - |
29 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.35 | - |
26 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.12 | - |
25 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.88 | - |
24 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.06 | - |
23 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.19 | - |
22 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.92 | - |
19 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.75 | - |
18 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.75 | - |
17 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.54 | - |
16 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.43 | - |
15 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.78 | - |
12 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.08 | - |
11 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.09 | - |
10 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 24.98 | - |
09 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.30 | - |
08 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.12 | - |
05 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.93 | - |
04 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.18 | - |
03 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.05 | - |
02 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.20 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.33 | - |
26 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.14 | - |
25 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.04 | - |
22 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.14 | - |
21 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 24.99 | - |
20 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.84 | - |
19 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.73 | - |
18 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.75 | - |
15 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.83 | - |
14 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.97 | - |
13 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.97 | - |
12 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.15 | - |
11 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.45 | - |
08 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.44 | - |
07 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.35 | - |
06 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.10 | - |
05 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | - |
04 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 24.94 | - |
01 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.06 | - |
29 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.82 | - |
28 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.73 | - |
27 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.03 | - |
26 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.88 | - |
23 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.14 | - |
22 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.23 | - |
21 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.21 | - |
20 Feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.10 | - |
19 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.22 | - |
16 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.18 | - |
15 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.38 | - |
14 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.07 | - |
13 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.11 | - |
12 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.60 | - |
09 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.41 | - |
08 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.59 | - |
07 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.78 | - |
06 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 25.97 | - |
05 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.88 | - |
02 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.13 | - |
01 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.39 | - |
31 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.58 | - |
30 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.46 | - |
29 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.61 | - |
26 Jan 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.47 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.37 | - |
23 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.26 | - |
22 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.33 | - |
19 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.23 | - |
18 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.28 | - |
17 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.29 | - |
16 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.89 | - |
15 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.04 | - |
12 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |