Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
30 May 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
29 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
28 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
27 May 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
24 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
23 May 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
22 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
21 May 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
20 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
20 May 2024 | 1 Dividend | |||||
17 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.30 | - |
16 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 25.90 | - |
15 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.68 | - |
14 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.47 | - |
13 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 25.65 | - |
10 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.36 | - |
09 May 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.22 | - |
08 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 24.95 | - |
07 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 24.59 | - |
06 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 24.59 | - |
03 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 24.47 | - |
02 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.07 | - |
30 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 24.40 | - |
29 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 23.88 | - |
26 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.38 | - |
25 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.07 | - |
24 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.24 | - |
23 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 22.95 | - |
22 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.18 | - |
19 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 22.76 | - |
18 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.11 | - |
17 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 22.64 | - |
16 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.53 | - |
15 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.13 | - |
12 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.70 | - |
11 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.16 | - |
10 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 22.55 | - |
09 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.36 | - |
08 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 21.95 | - |
05 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.18 | - |
04 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.18 | - |
03 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.93 | - |
02 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.16 | - |
28 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.36 | - |
27 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.13 | - |
26 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.22 | - |
25 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.49 | - |
22 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.16 | - |
21 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.80 | - |
20 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 22.95 | - |
19 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 22.88 | - |
18 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.03 | - |
15 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 22.86 | - |
14 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 22.78 | - |
13 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 23.95 | - |
12 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 24.47 | - |
11 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.38 | - |
08 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 24.93 | - |
07 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 24.80 | - |
06 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.82 | - |
05 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.26 | - |
04 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.28 | - |
01 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.07 | - |
29 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 23.63 | - |
28 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.24 | - |
27 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 23.70 | - |
26 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 23.76 | - |
23 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 23.95 | - |
22 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.11 | - |
21 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 23.99 | - |
20 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 23.93 | - |
19 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.13 | - |
16 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.49 | - |
15 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.49 | - |
14 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.49 | - |
13 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 24.97 | - |
12 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.53 | - |
09 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.18 | - |
08 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 25.38 | - |
07 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.15 | - |
06 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.57 | - |
05 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 25.93 | - |
02 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.01 | - |
01 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 25.84 | - |
31 Jan 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 25.67 | - |
30 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 25.74 | - |
29 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 25.74 | - |
26 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 25.86 | - |
25 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.32 | - |
24 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.78 | - |
23 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.97 | - |
22 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 25.84 | - |
19 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 25.88 | - |
18 Jan 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.43 | - |
17 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 25.61 | - |
16 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.97 | - |
15 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 25.88 | - |
12 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 25.88 | - |
11 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |