Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 80 |
21 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
20 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
17 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
16 May 2024 | 26.98 | 26.98 | 26.94 | 26.94 | 26.94 | 80 |
15 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
14 May 2024 | 26.54 | 26.54 | 26.50 | 26.50 | 26.50 | 3 |
13 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
10 May 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
09 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
08 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
07 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
06 May 2024 | 25.62 | 25.74 | 25.62 | 25.74 | 25.74 | 1,000 |
03 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
02 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
30 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
29 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
26 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
25 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
24 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
23 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
22 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
19 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
18 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
17 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
16 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
15 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
12 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
11 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
10 Apr 2024 | 25.14 | 25.14 | 24.98 | 24.98 | 24.98 | 3 |
09 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
08 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
05 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
04 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
03 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
02 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
28 Mar 2024 | 25.68 | 25.82 | 25.68 | 25.82 | 25.82 | 403 |
27 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
26 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
25 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
22 Mar 2024 | 25.18 | 25.46 | 25.18 | 25.46 | 25.46 | 3 |
21 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
20 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
19 Mar 2024 | 25.16 | 25.42 | 25.16 | 25.42 | 25.42 | 21 |
18 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
15 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
14 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
13 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
12 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
11 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
08 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
07 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
06 Mar 2024 | 24.48 | 24.76 | 24.48 | 24.76 | 24.76 | 3 |
05 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
04 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
01 Mar 2024 | 24.88 | 24.88 | 24.66 | 24.66 | 24.66 | 3 |
29 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
28 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
27 Feb 2024 | 26.12 | 26.32 | 25.28 | 25.28 | 25.28 | 6 |
27 Feb 2024 | 1.36 Dividend | |||||
26 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 25.96 | - |
23 Feb 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 26.04 | 100 |
22 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 25.86 | - |
21 Feb 2024 | 26.74 | 26.92 | 26.74 | 26.92 | 25.58 | 2 |
20 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.26 | - |
19 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 25.20 | - |
16 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 25.20 | - |
15 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.47 | - |
14 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 25.22 | - |
13 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.28 | - |
12 Feb 2024 | 26.64 | 26.74 | 26.64 | 26.74 | 25.41 | 40 |
09 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.26 | - |
08 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 25.45 | - |
07 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 25.33 | - |
06 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 25.20 | - |
05 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 25.07 | - |
02 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 24.80 | - |
01 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 24.74 | - |
31 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 24.78 | - |
30 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 24.82 | - |
29 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 24.63 | - |
26 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 24.38 | - |
25 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.19 | - |
24 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 24.15 | - |
23 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 23.96 | - |
22 Jan 2024 | 25.04 | 25.20 | 25.04 | 25.20 | 23.95 | 200 |
19 Jan 2024 | 25.04 | 25.08 | 25.04 | 25.08 | 23.83 | 200 |
18 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 24.17 | - |
17 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.19 | - |
16 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 24.36 | - |
15 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 24.25 | - |
12 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 24.25 | - |
11 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 24.31 | - |
10 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 23.87 | - |
09 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 23.91 | - |
08 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 23.64 | - |
05 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 23.66 | - |
04 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 23.49 | - |
03 Jan 2024 | 24.74 | 24.78 | 24.74 | 24.78 | 23.55 | 4 |
02 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |