Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 24.55 | 24.71 | 24.55 | 24.60 | 24.60 | - |
30 May 2024 | 24.26 | 24.42 | 24.26 | 24.42 | 24.42 | - |
29 May 2024 | 24.41 | 24.43 | 24.37 | 24.41 | 24.41 | - |
28 May 2024 | 24.43 | 24.44 | 24.40 | 24.41 | 24.41 | - |
27 May 2024 | 24.50 | 24.50 | 24.47 | 24.47 | 24.47 | - |
24 May 2024 | 24.48 | 24.51 | 24.47 | 24.49 | 24.49 | - |
23 May 2024 | 24.50 | 24.51 | 24.49 | 24.51 | 24.51 | - |
22 May 2024 | 24.40 | 24.58 | 24.39 | 24.39 | 24.39 | - |
21 May 2024 | 24.33 | 24.37 | 24.27 | 24.32 | 24.32 | - |
20 May 2024 | 24.44 | 24.53 | 24.40 | 24.53 | 24.53 | - |
17 May 2024 | 24.29 | 24.42 | 24.29 | 24.41 | 24.41 | - |
16 May 2024 | 24.37 | 24.37 | 24.29 | 24.29 | 24.29 | - |
15 May 2024 | 24.21 | 24.22 | 24.14 | 24.14 | 24.14 | - |
14 May 2024 | 24.19 | 24.26 | 24.19 | 24.23 | 24.23 | - |
13 May 2024 | 24.25 | 24.25 | 24.21 | 24.25 | 24.25 | - |
10 May 2024 | 24.38 | 24.38 | 24.13 | 24.13 | 24.13 | - |
09 May 2024 | 24.11 | 24.24 | 24.09 | 24.19 | 24.19 | - |
09 May 2024 | 0.54 Dividend | |||||
08 May 2024 | 24.63 | 24.63 | 24.60 | 24.61 | 24.07 | - |
07 May 2024 | 24.70 | 24.70 | 24.66 | 24.68 | 24.14 | - |
06 May 2024 | 24.53 | 24.63 | 24.53 | 24.63 | 24.09 | - |
03 May 2024 | 24.69 | 25.02 | 24.52 | 24.52 | 23.98 | - |
02 May 2024 | 24.31 | 24.48 | 24.29 | 24.46 | 23.92 | - |
30 Apr 2024 | 23.90 | 24.14 | 23.90 | 23.91 | 23.39 | - |
29 Apr 2024 | 23.81 | 23.88 | 23.81 | 23.86 | 23.34 | - |
26 Apr 2024 | 23.65 | 23.65 | 23.57 | 23.62 | 23.10 | - |
25 Apr 2024 | 23.50 | 23.64 | 23.50 | 23.61 | 23.09 | - |
24 Apr 2024 | 23.76 | 23.92 | 23.63 | 23.91 | 23.39 | - |
23 Apr 2024 | 23.68 | 23.82 | 23.68 | 23.68 | 23.16 | - |
22 Apr 2024 | 23.37 | 23.59 | 23.37 | 23.59 | 23.07 | - |
22 Apr 2024 | 11:10 Stock split | |||||
19 Apr 2024 | 22.80 | 22.82 | 22.80 | 22.82 | 22.32 | - |
18 Apr 2024 | 22.82 | 22.83 | 22.82 | 22.82 | 22.32 | - |
17 Apr 2024 | 22.57 | 22.59 | 22.53 | 22.54 | 22.04 | - |
16 Apr 2024 | 22.28 | 22.34 | 22.25 | 22.28 | 21.79 | - |
15 Apr 2024 | 22.34 | 22.83 | 22.33 | 22.83 | 22.33 | - |
12 Apr 2024 | 22.56 | 22.64 | 22.56 | 22.63 | 22.13 | - |
11 Apr 2024 | 22.51 | 22.55 | 22.45 | 22.55 | 22.05 | - |
10 Apr 2024 | 22.29 | 22.39 | 22.29 | 22.37 | 21.88 | - |
09 Apr 2024 | 22.28 | 22.28 | 22.24 | 22.27 | 21.78 | - |
08 Apr 2024 | 22.09 | 22.23 | 22.09 | 22.23 | 21.74 | - |
05 Apr 2024 | 22.12 | 22.12 | 22.05 | 22.08 | 21.60 | - |
05 Apr 2024 | 0.490909 Dividend | |||||
04 Apr 2024 | 22.59 | 22.59 | 22.56 | 22.58 | 21.61 | - |
03 Apr 2024 | 22.51 | 22.75 | 22.51 | 22.74 | 21.75 | - |
02 Apr 2024 | 22.61 | 22.66 | 22.60 | 22.61 | 21.63 | - |
28 Mar 2024 | 22.51 | 22.53 | 22.47 | 22.47 | 21.50 | - |
27 Mar 2024 | 22.71 | 22.84 | 22.71 | 22.82 | 21.83 | - |
26 Mar 2024 | 22.49 | 22.49 | 22.47 | 22.49 | 21.52 | - |
25 Mar 2024 | 22.16 | 22.22 | 22.13 | 22.13 | 21.17 | - |
22 Mar 2024 | 22.29 | 22.40 | 22.29 | 22.33 | 21.36 | - |
21 Mar 2024 | 22.15 | 22.22 | 22.15 | 22.22 | 21.26 | - |
20 Mar 2024 | 21.78 | 21.80 | 21.69 | 21.69 | 20.75 | - |
19 Mar 2024 | 21.78 | 21.85 | 21.78 | 21.82 | 20.88 | - |
18 Mar 2024 | 21.76 | 21.80 | 21.76 | 21.80 | 20.86 | - |
15 Mar 2024 | 21.65 | 21.65 | 21.64 | 21.64 | 20.70 | - |
14 Mar 2024 | 21.58 | 21.60 | 21.58 | 21.60 | 20.67 | - |
13 Mar 2024 | 21.22 | 21.22 | 21.15 | 21.15 | 20.23 | - |
12 Mar 2024 | 20.96 | 21.07 | 20.95 | 21.07 | 20.16 | - |
11 Mar 2024 | 20.98 | 21.02 | 20.98 | 21.00 | 20.09 | - |
08 Mar 2024 | 21.02 | 21.05 | 21.02 | 21.05 | 20.14 | - |
07 Mar 2024 | 21.05 | 21.36 | 21.04 | 21.04 | 20.13 | 478 |
06 Mar 2024 | 21.05 | 21.05 | 20.93 | 20.93 | 20.02 | - |
05 Mar 2024 | 20.78 | 20.82 | 20.78 | 20.82 | 19.92 | - |
04 Mar 2024 | 20.82 | 21.27 | 20.82 | 20.96 | 20.06 | - |
01 Mar 2024 | 21.09 | 21.09 | 20.93 | 20.95 | 20.04 | - |
29 Feb 2024 | 20.87 | 20.87 | 20.76 | 20.84 | 19.94 | - |
28 Feb 2024 | 20.85 | 20.87 | 20.84 | 20.84 | 19.94 | - |
27 Feb 2024 | 20.84 | 20.87 | 20.84 | 20.87 | 19.97 | - |
26 Feb 2024 | 20.87 | 20.89 | 20.85 | 20.87 | 19.97 | - |
23 Feb 2024 | 21.09 | 21.15 | 21.07 | 21.15 | 20.23 | - |
22 Feb 2024 | 21.16 | 21.20 | 21.15 | 21.18 | 20.27 | - |
21 Feb 2024 | 21.31 | 21.31 | 20.98 | 21.05 | 20.14 | - |
20 Feb 2024 | 21.40 | 21.40 | 21.36 | 21.38 | 20.46 | - |
19 Feb 2024 | 21.38 | 21.40 | 21.02 | 21.33 | 20.41 | - |
16 Feb 2024 | 21.31 | 21.31 | 21.22 | 21.22 | 20.30 | - |
15 Feb 2024 | 20.95 | 20.95 | 20.91 | 20.93 | 20.02 | - |
14 Feb 2024 | 20.51 | 20.51 | 20.45 | 20.45 | 19.57 | - |
13 Feb 2024 | 20.36 | 20.42 | 20.36 | 20.42 | 19.54 | - |
12 Feb 2024 | 20.45 | 20.76 | 20.45 | 20.67 | 19.78 | - |
09 Feb 2024 | 20.38 | 20.42 | 20.38 | 20.42 | 19.54 | - |
08 Feb 2024 | 20.40 | 20.42 | 20.35 | 20.35 | 19.47 | - |
07 Feb 2024 | 20.44 | 20.44 | 20.38 | 20.38 | 19.50 | - |
06 Feb 2024 | 20.02 | 20.18 | 19.91 | 20.18 | 19.31 | - |
05 Feb 2024 | 20.11 | 20.18 | 20.04 | 20.11 | 19.24 | - |
02 Feb 2024 | 20.16 | 20.35 | 20.16 | 20.35 | 19.47 | - |
01 Feb 2024 | 19.96 | 20.13 | 19.95 | 20.04 | 19.17 | - |
31 Jan 2024 | 19.96 | 19.98 | 19.93 | 19.98 | 19.12 | - |
30 Jan 2024 | 19.95 | 19.95 | 19.91 | 19.93 | 19.07 | - |
29 Jan 2024 | 19.98 | 20.00 | 19.96 | 19.98 | 19.12 | - |
26 Jan 2024 | 20.09 | 20.09 | 20.02 | 20.04 | 19.17 | - |
25 Jan 2024 | 19.91 | 20.04 | 19.87 | 19.96 | 19.10 | - |
24 Jan 2024 | 19.85 | 19.95 | 19.78 | 19.85 | 19.00 | - |
23 Jan 2024 | 19.80 | 19.89 | 19.80 | 19.87 | 19.01 | - |
22 Jan 2024 | 19.84 | 19.85 | 19.84 | 19.84 | 18.98 | - |
19 Jan 2024 | 19.96 | 20.05 | 19.95 | 20.04 | 19.17 | - |
18 Jan 2024 | 19.76 | 19.85 | 19.75 | 19.85 | 19.00 | - |
17 Jan 2024 | 19.82 | 19.84 | 19.78 | 19.78 | 18.93 | - |
16 Jan 2024 | 20.13 | 20.44 | 20.09 | 20.11 | 19.24 | 550 |
15 Jan 2024 | 20.35 | 20.35 | 20.33 | 20.33 | 19.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |