Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
30 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
29 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
28 May 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
27 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
24 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
23 May 2024 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | 35 |
22 May 2024 | 26.97 | 26.97 | 26.67 | 26.67 | 26.67 | 250 |
21 May 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
20 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
17 May 2024 | 27.30 | 27.30 | 26.87 | 26.87 | 26.87 | 100 |
16 May 2024 | 27.29 | 27.85 | 27.29 | 27.85 | 27.85 | 1,840 |
15 May 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
14 May 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
13 May 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
10 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
09 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
08 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
07 May 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
06 May 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
03 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
02 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
30 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
29 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
26 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
25 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
24 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
23 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
22 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
19 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
18 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
17 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
16 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
15 Apr 2024 | 26.69 | 26.95 | 26.69 | 26.95 | 26.95 | 200 |
12 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
11 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
10 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
09 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
08 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
05 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
04 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
03 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
02 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
28 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
28 Mar 2024 | 43.88 Dividend | |||||
27 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | -18.01 | - |
26 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | -18.12 | - |
25 Mar 2024 | 26.40 | 26.60 | 26.40 | 26.60 | -18.52 | 55 |
22 Mar 2024 | 26.88 | 26.88 | 26.40 | 26.40 | -18.38 | 270 |
21 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -18.73 | - |
20 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | -18.71 | - |
19 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | -18.71 | - |
18 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | -18.53 | - |
15 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | -18.53 | - |
14 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | -18.53 | - |
13 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -18.63 | - |
12 Mar 2024 | 26.69 | 27.10 | 26.69 | 27.10 | -18.87 | 45 |
11 Mar 2024 | 27.15 | 27.15 | 26.69 | 26.69 | -18.58 | 100 |
08 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | -19.25 | - |
07 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | -19.25 | - |
06 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | -19.25 | - |
05 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | -19.25 | - |
04 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | -19.25 | - |
01 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | -18.99 | - |
29 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | -18.87 | - |
28 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | -18.87 | - |
27 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -18.39 | - |
26 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | -18.23 | - |
23 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | -17.98 | - |
22 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | -17.98 | - |
21 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | -17.98 | - |
20 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | -17.98 | - |
19 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | -17.49 | - |
16 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | -17.33 | - |
15 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | -17.14 | - |
14 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | -17.02 | - |
13 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | -17.37 | - |
12 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | -17.37 | - |
09 Feb 2024 | 24.70 | 24.70 | 24.45 | 24.45 | -17.02 | 10 |
08 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | -17.36 | - |
07 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | -17.36 | - |
06 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | -17.45 | - |
05 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -17.61 | - |
02 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -17.61 | - |
01 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -17.61 | - |
31 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | -18.04 | - |
30 Jan 2024 | 26.41 | 26.41 | 26.02 | 26.02 | -18.11 | 100 |
29 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | -18.79 | - |
26 Jan 2024 | 27.94 | 27.94 | 27.84 | 27.84 | -19.38 | 100 |
25 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | -18.57 | - |
24 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | -18.48 | - |
23 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -18.62 | - |
22 Jan 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -18.42 | - |
19 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | -18.22 | - |
18 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | -18.43 | - |
17 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | -18.94 | - |
16 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | -19.29 | - |
15 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -18.94 | - |
12 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -18.94 | - |
11 Jan 2024 | 26.92 | 27.09 | 26.92 | 27.09 | -18.86 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |