Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 25.08 | 25.17 | 25.07 | 25.17 | 25.17 | 190 |
29 May 2024 | 25.04 | 25.39 | 25.04 | 25.17 | 25.17 | - |
28 May 2024 | 24.90 | 25.21 | 24.58 | 25.21 | 25.21 | - |
27 May 2024 | 24.57 | 25.00 | 24.54 | 24.99 | 24.99 | - |
24 May 2024 | 24.81 | 25.01 | 24.68 | 24.92 | 24.92 | - |
23 May 2024 | 24.93 | 25.29 | 24.93 | 25.09 | 25.09 | - |
22 May 2024 | 25.16 | 25.38 | 25.06 | 25.38 | 25.38 | - |
21 May 2024 | 25.78 | 25.98 | 25.67 | 25.71 | 25.71 | - |
20 May 2024 | 25.71 | 26.28 | 25.71 | 26.01 | 26.01 | - |
17 May 2024 | 25.63 | 25.93 | 25.61 | 25.93 | 25.93 | - |
16 May 2024 | 25.20 | 25.90 | 25.20 | 25.68 | 25.68 | - |
15 May 2024 | 25.57 | 25.57 | 25.45 | 25.51 | 25.51 | - |
15 May 2024 | 0.21 Dividend | |||||
14 May 2024 | 25.63 | 25.78 | 25.59 | 25.76 | 25.55 | - |
13 May 2024 | 25.59 | 25.95 | 25.59 | 25.84 | 25.63 | - |
10 May 2024 | 26.27 | 26.27 | 26.00 | 26.00 | 25.79 | - |
09 May 2024 | 25.81 | 26.34 | 25.81 | 26.20 | 25.99 | - |
08 May 2024 | 25.66 | 26.14 | 25.56 | 26.13 | 25.91 | - |
07 May 2024 | 26.00 | 26.30 | 25.92 | 26.24 | 26.02 | - |
06 May 2024 | 25.92 | 26.65 | 25.92 | 26.25 | 26.04 | - |
03 May 2024 | 25.66 | 26.00 | 25.66 | 25.92 | 25.71 | - |
02 May 2024 | 24.58 | 25.36 | 24.58 | 25.36 | 25.15 | - |
30 Apr 2024 | 26.09 | 26.14 | 25.86 | 25.86 | 25.65 | - |
29 Apr 2024 | 25.93 | 26.43 | 25.88 | 26.42 | 26.21 | - |
26 Apr 2024 | 26.18 | 26.44 | 26.15 | 26.44 | 26.23 | - |
25 Apr 2024 | 26.16 | 26.34 | 26.09 | 26.34 | 26.13 | - |
24 Apr 2024 | 25.96 | 26.42 | 25.90 | 26.42 | 26.20 | - |
23 Apr 2024 | 25.89 | 26.17 | 25.81 | 26.17 | 25.95 | - |
22 Apr 2024 | 25.47 | 26.30 | 25.37 | 26.30 | 26.09 | - |
19 Apr 2024 | 25.59 | 25.95 | 25.08 | 25.89 | 25.68 | - |
18 Apr 2024 | 25.11 | 25.65 | 24.91 | 25.63 | 25.42 | - |
17 Apr 2024 | 25.17 | 25.92 | 25.07 | 25.64 | 25.43 | - |
16 Apr 2024 | 25.31 | 25.33 | 25.02 | 25.33 | 25.13 | - |
15 Apr 2024 | 25.52 | 25.78 | 25.42 | 25.50 | 25.29 | - |
12 Apr 2024 | 25.68 | 26.34 | 25.68 | 25.91 | 25.70 | - |
11 Apr 2024 | 25.84 | 25.89 | 25.76 | 25.83 | 25.62 | - |
10 Apr 2024 | 25.33 | 25.95 | 25.33 | 25.92 | 25.70 | - |
09 Apr 2024 | 25.43 | 25.80 | 25.33 | 25.51 | 25.31 | - |
08 Apr 2024 | 25.49 | 25.92 | 25.49 | 25.92 | 25.71 | - |
05 Apr 2024 | 25.90 | 25.92 | 25.81 | 25.92 | 25.71 | - |
04 Apr 2024 | 25.82 | 26.17 | 25.63 | 26.10 | 25.89 | - |
03 Apr 2024 | 25.90 | 26.13 | 25.90 | 26.12 | 25.91 | - |
02 Apr 2024 | 25.76 | 25.93 | 25.76 | 25.93 | 25.72 | - |
28 Mar 2024 | 25.23 | 25.82 | 25.23 | 25.82 | 25.60 | - |
27 Mar 2024 | 25.10 | 25.59 | 25.10 | 25.59 | 25.39 | - |
26 Mar 2024 | 25.38 | 25.47 | 25.38 | 25.45 | 25.25 | - |
25 Mar 2024 | 25.10 | 25.64 | 24.84 | 25.64 | 25.43 | - |
22 Mar 2024 | 25.01 | 25.31 | 25.01 | 25.19 | 24.98 | - |
21 Mar 2024 | 24.65 | 25.22 | 24.59 | 25.18 | 24.98 | - |
20 Mar 2024 | 24.72 | 24.92 | 24.69 | 24.86 | 24.66 | - |
19 Mar 2024 | 24.31 | 24.80 | 24.23 | 24.71 | 24.51 | - |
18 Mar 2024 | 24.17 | 24.40 | 24.10 | 24.29 | 24.09 | - |
15 Mar 2024 | 24.19 | 24.47 | 24.12 | 24.23 | 24.03 | - |
14 Mar 2024 | 24.07 | 24.32 | 24.07 | 24.30 | 24.10 | - |
13 Mar 2024 | 23.84 | 24.50 | 23.84 | 24.50 | 24.30 | - |
13 Mar 2024 | 0.21 Dividend | |||||
12 Mar 2024 | 23.86 | 24.23 | 23.86 | 24.18 | 23.78 | - |
11 Mar 2024 | 23.72 | 24.07 | 23.72 | 24.07 | 23.67 | - |
08 Mar 2024 | 23.67 | 24.05 | 23.33 | 24.05 | 23.64 | - |
07 Mar 2024 | 23.79 | 24.25 | 23.76 | 24.10 | 23.70 | - |
06 Mar 2024 | 24.31 | 24.66 | 24.14 | 24.14 | 23.73 | - |
05 Mar 2024 | 24.01 | 24.68 | 24.01 | 24.68 | 24.27 | - |
04 Mar 2024 | 23.61 | 24.66 | 23.61 | 24.53 | 24.12 | - |
01 Mar 2024 | 23.58 | 24.08 | 23.52 | 23.93 | 23.53 | - |
29 Feb 2024 | 23.17 | 23.86 | 23.10 | 23.86 | 23.46 | - |
28 Feb 2024 | 23.61 | 23.83 | 23.59 | 23.67 | 23.27 | - |
27 Feb 2024 | 23.58 | 23.96 | 23.50 | 23.96 | 23.56 | - |
26 Feb 2024 | 23.81 | 24.22 | 23.75 | 23.84 | 23.45 | - |
23 Feb 2024 | 23.95 | 24.05 | 23.75 | 23.83 | 23.43 | - |
22 Feb 2024 | 23.60 | 24.07 | 23.36 | 24.07 | 23.67 | - |
21 Feb 2024 | 22.58 | 24.03 | 22.47 | 24.03 | 23.63 | - |
20 Feb 2024 | 22.60 | 22.82 | 22.60 | 22.68 | 22.30 | - |
19 Feb 2024 | 22.49 | 22.74 | 22.49 | 22.66 | 22.28 | - |
16 Feb 2024 | 22.58 | 22.93 | 22.48 | 22.93 | 22.55 | - |
15 Feb 2024 | 21.93 | 22.67 | 21.93 | 22.67 | 22.29 | - |
14 Feb 2024 | 22.17 | 22.38 | 22.17 | 22.18 | 21.81 | - |
13 Feb 2024 | 22.58 | 22.60 | 22.45 | 22.59 | 22.22 | - |
12 Feb 2024 | 22.17 | 22.82 | 22.09 | 22.69 | 22.31 | - |
09 Feb 2024 | 22.38 | 22.50 | 22.38 | 22.50 | 22.12 | - |
08 Feb 2024 | 22.28 | 22.86 | 22.26 | 22.54 | 22.16 | - |
07 Feb 2024 | 22.25 | 22.50 | 22.25 | 22.50 | 22.12 | - |
06 Feb 2024 | 22.21 | 22.68 | 22.21 | 22.68 | 22.30 | - |
05 Feb 2024 | 22.51 | 22.51 | 22.33 | 22.50 | 22.12 | - |
02 Feb 2024 | 22.42 | 22.78 | 22.41 | 22.70 | 22.32 | - |
01 Feb 2024 | 22.79 | 22.88 | 22.63 | 22.63 | 22.25 | - |
31 Jan 2024 | 22.97 | 23.30 | 22.83 | 23.08 | 22.69 | 190 |
30 Jan 2024 | 22.86 | 23.13 | 22.74 | 23.13 | 22.74 | - |
29 Jan 2024 | 23.01 | 23.05 | 22.99 | 23.02 | 22.64 | - |
26 Jan 2024 | 22.66 | 23.28 | 22.66 | 23.10 | 22.71 | - |
25 Jan 2024 | 22.67 | 23.13 | 22.67 | 23.06 | 22.67 | - |
24 Jan 2024 | 22.33 | 22.88 | 22.25 | 22.76 | 22.38 | - |
23 Jan 2024 | 22.07 | 22.61 | 22.06 | 22.50 | 22.12 | - |
22 Jan 2024 | 21.92 | 22.43 | 21.92 | 22.30 | 21.93 | - |
19 Jan 2024 | 22.43 | 22.49 | 22.25 | 22.38 | 22.00 | - |
18 Jan 2024 | 22.41 | 22.49 | 22.41 | 22.49 | 22.11 | - |
17 Jan 2024 | 22.68 | 22.94 | 22.43 | 22.65 | 22.27 | - |
16 Jan 2024 | 22.97 | 22.97 | 22.91 | 22.96 | 22.58 | - |
15 Jan 2024 | 23.01 | 23.01 | 22.42 | 22.99 | 22.60 | - |
12 Jan 2024 | 23.10 | 23.33 | 22.95 | 23.19 | 22.80 | - |
11 Jan 2024 | 22.94 | 23.25 | 22.85 | 23.07 | 22.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |