Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1,616 |
31 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
30 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
29 May 2024 | 24.14 | 26.90 | 24.14 | 26.90 | 26.90 | 1,616 |
28 May 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
27 May 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
24 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
23 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
22 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
21 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
20 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
17 May 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
16 May 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
15 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
14 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
14 May 2024 | 0.11 Dividend | |||||
13 May 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.74 | 202 |
10 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.06 | - |
09 May 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.79 | - |
08 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.71 | - |
07 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.51 | - |
06 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.22 | - |
03 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.00 | - |
02 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.77 | - |
30 Apr 2024 | 25.78 | 25.78 | 25.22 | 25.22 | 25.10 | 70 |
29 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.42 | - |
26 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.53 | - |
25 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.35 | - |
24 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.67 | - |
23 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.59 | - |
22 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.39 | - |
19 Apr 2024 | 25.88 | 26.38 | 25.88 | 26.38 | 26.26 | 308 |
18 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.56 | 1,250 |
17 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.25 | - |
16 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.79 | - |
15 Apr 2024 | 27.72 | 27.72 | 27.56 | 27.56 | 27.44 | 3,654 |
12 Apr 2024 | 27.31 | 28.19 | 27.31 | 28.19 | 28.07 | 436 |
11 Apr 2024 | 27.33 | 27.70 | 27.33 | 27.59 | 27.47 | 4,005 |
10 Apr 2024 | 26.67 | 27.40 | 26.67 | 27.40 | 27.27 | 300 |
09 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.76 | - |
08 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.73 | - |
05 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.98 | - |
04 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.85 | - |
03 Apr 2024 | 26.50 | 26.50 | 26.49 | 26.49 | 26.37 | 200 |
02 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.29 | 225 |
28 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.34 | - |
27 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | - |
26 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | - |
25 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | - |
22 Mar 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 24.89 | 1,766 |
21 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | 40 |
20 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.64 | - |
19 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.24 | - |
18 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.74 | - |
15 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.79 | - |
14 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.40 | - |
13 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.80 | - |
12 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.65 | - |
11 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.25 | 120 |
08 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.35 | - |
07 Mar 2024 | 22.30 | 22.35 | 22.30 | 22.35 | 22.25 | 300 |
06 Mar 2024 | 22.15 | 22.35 | 22.15 | 22.35 | 22.25 | 205 |
05 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.00 | - |
04 Mar 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 22.65 | 400 |
01 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.15 | - |
29 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.95 | - |
28 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.00 | - |
27 Feb 2024 | 22.10 | 22.50 | 22.10 | 22.50 | 22.40 | 1,300 |
26 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.60 | - |
23 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.75 | - |
22 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | - |
21 Feb 2024 | 21.25 | 21.95 | 21.25 | 21.95 | 21.85 | 4 |
20 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.36 | - |
20 Feb 2024 | 0.11 Dividend | |||||
19 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.20 | - |
16 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.20 | - |
15 Feb 2024 | 20.65 | 20.70 | 20.60 | 20.70 | 20.50 | 211 |
14 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.45 | - |
13 Feb 2024 | 20.90 | 20.95 | 20.90 | 20.95 | 20.75 | 700 |
12 Feb 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 20.40 | 50 |
09 Feb 2024 | 20.85 | 21.05 | 20.85 | 21.05 | 20.85 | 185 |
08 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.65 | - |
07 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.55 | - |
06 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | - |
05 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.50 | - |
02 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.55 | - |
01 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - |
31 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.29 | - |
30 Jan 2024 | 21.25 | 21.40 | 21.25 | 21.40 | 21.20 | 100 |
29 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | 100 |
26 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.90 | - |
25 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.50 | - |
24 Jan 2024 | 20.45 | 20.75 | 20.45 | 20.75 | 20.55 | 100 |
23 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.11 | - |
22 Jan 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 20.30 | 100 |
19 Jan 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.30 | 200 |
18 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | - |
17 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.50 | - |
16 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - |
15 Jan 2024 | 21.15 | 21.40 | 21.15 | 21.40 | 21.20 | 101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |