Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
21 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
20 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
17 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
16 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
15 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
14 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
13 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
10 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
09 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
08 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
07 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
06 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
03 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
02 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
30 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
29 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
26 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
25 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
24 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
23 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
22 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
19 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
18 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
17 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
16 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
15 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
12 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
11 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
10 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
09 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
08 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
05 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
04 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
03 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
02 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
28 Mar 2024 | 27.45 | 27.45 | 27.25 | 27.25 | 27.25 | 280 |
28 Mar 2024 | 70 Dividend | |||||
27 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | -42.23 | - |
26 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | -42.23 | - |
25 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | -42.23 | - |
22 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | -42.29 | - |
21 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | -42.09 | - |
20 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | -42.67 | - |
19 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | -42.67 | - |
18 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | -42.32 | - |
15 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -42.28 | - |
14 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | -42.14 | - |
13 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | -42.20 | - |
12 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | -42.84 | - |
11 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | -43.28 | - |
08 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | -43.28 | - |
07 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | -43.28 | - |
06 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | -42.32 | - |
05 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | -42.26 | - |
04 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | -42.47 | - |
01 Mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | -42.52 | - |
29 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | -42.52 | - |
28 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | -42.52 | - |
27 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | -42.52 | - |
26 Feb 2024 | 28.09 | 28.09 | 28.02 | 28.02 | -42.61 | 100 |
23 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | -43.34 | - |
22 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | -43.34 | - |
21 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | -43.36 | - |
20 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | -43.23 | - |
19 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | -42.91 | - |
16 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | -42.87 | - |
15 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | -42.73 | - |
14 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | -42.73 | - |
13 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | -42.73 | - |
12 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -42.58 | - |
09 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | -42.59 | - |
08 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | -43.13 | - |
07 Feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | -44.21 | - |
06 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | -44.63 | - |
05 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | -46.11 | - |
02 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | -46.62 | - |
01 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | -46.62 | - |
31 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | -46.35 | - |
30 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | -46.35 | - |
29 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | -46.35 | - |
26 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | -46.35 | - |
25 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | -46.73 | - |
24 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | -46.78 | - |
23 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | -47.52 | - |
22 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | -47.58 | - |
19 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -47.14 | - |
18 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -47.14 | - |
17 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -47.17 | - |
16 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | -47.54 | - |
15 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | -46.56 | - |
12 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | -46.56 | - |
11 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | -45.85 | - |
10 Jan 2024 | 29.26 | 29.56 | 29.26 | 29.56 | -44.95 | 15 |
09 Jan 2024 | 29.01 | 29.01 | 29.01 | 29.01 | -44.12 | - |
08 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | -44.01 | - |
05 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | -43.83 | - |
04 Jan 2024 | 28.81 | 28.81 | 28.81 | 28.81 | -43.81 | - |
03 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | -43.34 | - |
02 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | -43.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |