Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 25.78 | 25.98 | 25.78 | 25.98 | 25.98 | 18 |
16 May 2024 | 25.90 | 25.90 | 25.86 | 25.86 | 25.86 | 100 |
15 May 2024 | 26.30 | 26.30 | 26.28 | 26.28 | 26.28 | 1,517 |
15 May 2024 | 0.35 Dividend | |||||
14 May 2024 | 26.67 | 26.67 | 26.47 | 26.57 | 26.22 | 515 |
13 May 2024 | 26.66 | 26.69 | 26.32 | 26.69 | 26.34 | 115 |
10 May 2024 | 26.50 | 26.69 | 26.50 | 26.69 | 26.34 | 118 |
09 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.75 | - |
08 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.73 | - |
07 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.83 | - |
06 May 2024 | 25.67 | 25.92 | 25.67 | 25.92 | 25.58 | 52 |
03 May 2024 | 25.26 | 25.57 | 25.26 | 25.57 | 25.23 | 100 |
02 May 2024 | 25.07 | 25.20 | 25.07 | 25.20 | 24.87 | 200 |
30 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.08 | - |
29 Apr 2024 | 25.89 | 25.89 | 25.32 | 25.32 | 24.99 | 2,060 |
26 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.72 | - |
25 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.90 | - |
24 Apr 2024 | 25.35 | 25.53 | 25.35 | 25.53 | 25.19 | 1,500 |
23 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.04 | - |
22 Apr 2024 | 25.57 | 25.57 | 25.19 | 25.19 | 24.86 | 150 |
19 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.52 | - |
18 Apr 2024 | 25.52 | 25.70 | 25.52 | 25.70 | 25.37 | 260 |
17 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.70 | - |
16 Apr 2024 | 26.07 | 26.14 | 26.07 | 26.14 | 25.79 | 50 |
15 Apr 2024 | 26.87 | 26.87 | 26.15 | 26.15 | 25.81 | 80 |
12 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.92 | - |
11 Apr 2024 | 25.93 | 26.49 | 25.93 | 26.49 | 26.14 | 500 |
10 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.30 | - |
09 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.43 | - |
08 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.56 | - |
05 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.47 | 120 |
04 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.38 | - |
03 Apr 2024 | 25.72 | 25.72 | 25.67 | 25.72 | 25.38 | 267 |
02 Apr 2024 | 24.55 | 25.61 | 24.55 | 25.61 | 25.27 | 228 |
28 Mar 2024 | 24.70 | 25.08 | 24.70 | 25.08 | 24.75 | 200 |
27 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.33 | - |
26 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.83 | - |
25 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.41 | - |
22 Mar 2024 | 24.59 | 24.59 | 24.50 | 24.50 | 24.17 | 100 |
21 Mar 2024 | 24.77 | 24.77 | 24.74 | 24.74 | 24.41 | 390 |
20 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.04 | - |
19 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.04 | - |
18 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.85 | - |
15 Mar 2024 | 23.91 | 24.11 | 23.91 | 24.11 | 23.79 | 165 |
14 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.68 | - |
13 Mar 2024 | 23.56 | 23.61 | 23.56 | 23.61 | 23.30 | 25 |
12 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.28 | - |
11 Mar 2024 | 23.93 | 23.93 | 23.90 | 23.90 | 23.58 | 10 |
08 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.46 | - |
07 Mar 2024 | 23.69 | 23.73 | 23.66 | 23.67 | 23.36 | 330 |
06 Mar 2024 | 23.40 | 23.97 | 23.40 | 23.97 | 23.65 | 330 |
05 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.55 | - |
04 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.84 | - |
01 Mar 2024 | 22.83 | 23.21 | 22.83 | 23.21 | 22.90 | 22 |
29 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.61 | 35 |
28 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.74 | - |
27 Feb 2024 | 22.84 | 23.04 | 22.74 | 23.04 | 22.74 | 439 |
26 Feb 2024 | 23.23 | 23.23 | 22.93 | 22.93 | 22.63 | 350 |
23 Feb 2024 | 23.62 | 23.62 | 23.25 | 23.25 | 22.95 | 437 |
22 Feb 2024 | 23.60 | 23.72 | 23.60 | 23.72 | 23.40 | 60 |
21 Feb 2024 | 23.29 | 23.29 | 23.28 | 23.28 | 22.97 | 429 |
20 Feb 2024 | 23.80 | 23.80 | 23.50 | 23.50 | 23.19 | 165 |
19 Feb 2024 | 23.59 | 23.75 | 23.59 | 23.75 | 23.44 | 300 |
16 Feb 2024 | 23.28 | 23.61 | 23.28 | 23.61 | 23.30 | 200 |
15 Feb 2024 | 23.09 | 23.19 | 22.79 | 22.79 | 22.49 | 575 |
14 Feb 2024 | 23.30 | 23.34 | 23.11 | 23.34 | 23.04 | 350 |
14 Feb 2024 | 6.31374 Dividend | |||||
13 Feb 2024 | 24.54 | 24.54 | 24.30 | 24.30 | 17.74 | 870 |
12 Feb 2024 | 24.40 | 24.42 | 24.40 | 24.42 | 17.84 | 100 |
09 Feb 2024 | 24.45 | 24.45 | 24.42 | 24.42 | 17.84 | 250 |
08 Feb 2024 | 25.19 | 25.19 | 24.33 | 24.33 | 17.77 | 566 |
07 Feb 2024 | 27.19 | 27.35 | 25.14 | 25.17 | 18.38 | 4,625 |
06 Feb 2024 | 26.50 | 27.28 | 26.50 | 27.17 | 19.84 | 2,350 |
05 Feb 2024 | 26.40 | 26.40 | 26.27 | 26.27 | 19.19 | 380 |
02 Feb 2024 | 26.69 | 26.69 | 26.38 | 26.38 | 19.26 | 200 |
01 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 19.46 | - |
31 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 19.71 | - |
30 Jan 2024 | 26.85 | 26.85 | 26.77 | 26.77 | 19.56 | 1,000 |
29 Jan 2024 | 27.16 | 27.16 | 26.71 | 26.89 | 19.64 | 335 |
26 Jan 2024 | 26.58 | 26.76 | 26.58 | 26.76 | 19.55 | 6 |
25 Jan 2024 | 26.24 | 26.59 | 26.24 | 26.59 | 19.42 | 145 |
24 Jan 2024 | 26.08 | 26.08 | 25.93 | 26.08 | 19.05 | 106 |
23 Jan 2024 | 25.83 | 25.95 | 25.83 | 25.95 | 18.95 | 300 |
22 Jan 2024 | 25.99 | 25.99 | 25.59 | 25.72 | 18.78 | 1,251 |
19 Jan 2024 | 26.27 | 26.27 | 26.01 | 26.01 | 19.00 | 100 |
18 Jan 2024 | 26.39 | 26.43 | 26.39 | 26.43 | 19.30 | 560 |
17 Jan 2024 | 26.70 | 26.74 | 26.26 | 26.51 | 19.37 | 622 |
16 Jan 2024 | 27.08 | 27.08 | 27.06 | 27.06 | 19.76 | 3 |
15 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 20.23 | - |
12 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 20.23 | - |
11 Jan 2024 | 27.57 | 27.70 | 27.49 | 27.70 | 20.23 | 1,700 |
10 Jan 2024 | 28.24 | 28.24 | 27.88 | 27.88 | 20.36 | 140 |
09 Jan 2024 | 28.27 | 28.40 | 28.15 | 28.15 | 20.56 | 227 |
08 Jan 2024 | 29.36 | 29.36 | 28.10 | 28.10 | 20.53 | 100 |
05 Jan 2024 | 29.69 | 29.69 | 29.61 | 29.61 | 21.63 | 338 |
04 Jan 2024 | 29.35 | 29.54 | 29.35 | 29.54 | 21.58 | 200 |
03 Jan 2024 | 28.82 | 28.90 | 28.48 | 28.50 | 20.82 | 1,235 |
02 Jan 2024 | 28.70 | 29.18 | 28.70 | 29.08 | 21.24 | 1,490 |
29 Dec 2023 | 28.67 | 28.78 | 28.67 | 28.78 | 21.02 | - |
28 Dec 2023 | 29.23 | 29.23 | 28.83 | 28.83 | 21.06 | 348 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |