Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 200 |
23 May 2024 | 1.2 Dividend | |||||
22 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 26.85 | - |
21 May 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 26.80 | 200 |
20 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.61 | - |
17 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.80 | - |
16 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 27.47 | - |
15 May 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.47 | - |
14 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.80 | - |
13 May 2024 | 27.40 | 27.90 | 27.40 | 27.90 | 26.71 | 80 |
10 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.42 | - |
09 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.32 | - |
08 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.56 | - |
07 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 24.98 | - |
06 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.65 | - |
03 May 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 24.74 | - |
02 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.70 | - |
30 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 24.94 | - |
29 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 24.60 | - |
26 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.27 | - |
25 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.46 | - |
24 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 24.98 | - |
23 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 24.55 | - |
22 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.22 | - |
19 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.17 | - |
18 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.12 | - |
17 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.22 | - |
16 Apr 2024 | 25.85 | 25.85 | 25.25 | 25.25 | 24.17 | 186 |
15 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.65 | - |
12 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 24.94 | - |
11 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.37 | - |
10 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.41 | - |
09 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.65 | - |
08 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.41 | - |
05 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.03 | - |
04 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.56 | - |
03 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 25.51 | - |
02 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.13 | - |
28 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 25.94 | - |
27 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.22 | - |
26 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 24.94 | - |
25 Mar 2024 | 26.00 | 26.15 | 26.00 | 26.15 | 25.03 | 64 |
22 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 23.98 | - |
21 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.65 | - |
20 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 23.93 | - |
19 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 23.50 | - |
18 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.64 | - |
15 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 22.88 | - |
14 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.97 | - |
13 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.45 | - |
12 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.21 | - |
11 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.82 | - |
08 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.35 | - |
07 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.11 | - |
06 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.63 | - |
05 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.15 | - |
04 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.87 | - |
01 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.78 | - |
29 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.78 | - |
28 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.78 | - |
27 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.73 | - |
26 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.44 | - |
23 Feb 2024 | 22.60 | 22.60 | 22.20 | 22.20 | 21.25 | 80 |
22 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.63 | - |
21 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.29 | - |
20 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.15 | - |
19 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.25 | - |
16 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.39 | - |
15 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.77 | - |
14 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.53 | - |
13 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.72 | - |
12 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.39 | - |
09 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.82 | - |
08 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.44 | - |
07 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.87 | - |
06 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.87 | - |
05 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.87 | - |
02 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.25 | - |
01 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.35 | - |
31 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.59 | - |
30 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.78 | - |
29 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.39 | - |
26 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.82 | - |
25 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.73 | - |
24 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.87 | - |
23 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.44 | - |
22 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.44 | - |
19 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.35 | - |
18 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.06 | - |
17 Jan 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.63 | - |
16 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 20.92 | - |
15 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.01 | - |
12 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.01 | - |
11 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.15 | - |
10 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 20.92 | - |
09 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.15 | - |
08 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.72 | - |
05 Jan 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.44 | - |
04 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.29 | - |
03 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 20.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |