Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 30 |
06 Jun 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 29 |
05 Jun 2024 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 86 |
04 Jun 2024 | 25.45 | 25.50 | 25.15 | 25.15 | 25.15 | 10 |
03 Jun 2024 | 24.95 | 25.30 | 24.95 | 25.25 | 25.25 | 90 |
31 May 2024 | 25.50 | 25.85 | 24.60 | 24.60 | 24.60 | 1,014 |
30 May 2024 | 24.55 | 25.55 | 24.55 | 25.55 | 25.55 | 172 |
29 May 2024 | 25.45 | 25.50 | 25.35 | 25.50 | 25.50 | 77 |
28 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 29 |
24 May 2024 | 25.15 | 25.50 | 25.15 | 25.50 | 25.50 | 2 |
23 May 2024 | 24.55 | 25.25 | 24.55 | 25.25 | 25.25 | 161 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 24.70 | 24.90 | 24.65 | 24.80 | 24.80 | 48 |
20 May 2024 | 24.65 | 24.85 | 24.65 | 24.85 | 24.85 | 23 |
17 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5 |
16 May 2024 | 24.35 | 25.15 | 24.35 | 25.15 | 25.15 | 40 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 6,387 |
07 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 42 |
03 May 2024 | 24.55 | 25.15 | 23.95 | 25.10 | 25.10 | 254 |
02 May 2024 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | 212 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 24.10 | 24.95 | 24.10 | 24.80 | 24.80 | 300 |
29 Apr 2024 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | 75 |
26 Apr 2024 | 24.55 | 25.11 | 24.55 | 25.11 | 25.11 | 1,313 |
25 Apr 2024 | 24.95 | 25.08 | 24.95 | 25.08 | 25.08 | 2,433 |
24 Apr 2024 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | 362 |
23 Apr 2024 | 24.45 | 24.45 | 24.25 | 24.39 | 24.39 | 216 |
22 Apr 2024 | 24.25 | 24.25 | 23.95 | 23.95 | 23.95 | 399 |
19 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1 |
16 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 16 |
15 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1,005 |
12 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 65 |
11 Apr 2024 | 25.35 | 25.60 | 25.20 | 25.50 | 25.50 | 1,786 |
10 Apr 2024 | 25.25 | 25.29 | 25.10 | 25.29 | 25.29 | 369 |
09 Apr 2024 | 25.15 | 25.30 | 24.65 | 24.65 | 24.65 | 165 |
08 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 200 |
05 Apr 2024 | 24.25 | 24.55 | 24.25 | 24.45 | 24.45 | 896 |
04 Apr 2024 | 24.25 | 24.25 | 23.50 | 23.75 | 23.75 | 1,477 |
03 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 139 |
02 Apr 2024 | 24.65 | 24.65 | 24.00 | 24.01 | 24.01 | 5,270 |
28 Mar 2024 | 24.98 | 24.98 | 24.97 | 24.98 | 24.98 | 4,150 |
27 Mar 2024 | 24.88 | 24.90 | 24.72 | 24.85 | 24.85 | 1,918 |
26 Mar 2024 | 25.04 | 25.04 | 24.82 | 24.82 | 24.82 | 582 |
25 Mar 2024 | 24.34 | 24.72 | 24.25 | 24.64 | 24.64 | 2,127 |
22 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 248 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 45 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 23.28 | 23.62 | 23.28 | 23.62 | 23.62 | 3 |
14 Mar 2024 | 23.60 | 23.60 | 23.39 | 23.39 | 23.39 | 1,254 |
13 Mar 2024 | 25.00 | 25.00 | 23.82 | 23.82 | 23.82 | 4 |
12 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 2 |
11 Mar 2024 | 24.66 | 24.91 | 24.66 | 24.91 | 24.91 | 1,061 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 25.52 | 25.52 | 25.32 | 25.32 | 25.32 | 665 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 114 |
04 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2,059 |
01 Mar 2024 | 26.04 | 26.06 | 26.04 | 26.04 | 26.04 | 3,314 |
29 Feb 2024 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | 110,771 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 26.06 | 26.08 | 26.06 | 26.08 | 26.08 | 4,915 |
26 Feb 2024 | 26.06 | 26.07 | 26.06 | 26.06 | 26.06 | 456 |
23 Feb 2024 | 26.06 | 26.08 | 26.06 | 26.08 | 26.08 | 3,349 |
22 Feb 2024 | 26.06 | 26.10 | 26.06 | 26.06 | 26.06 | 1,874 |
21 Feb 2024 | 26.10 | 26.10 | 26.06 | 26.06 | 26.06 | 792 |
20 Feb 2024 | 26.28 | 26.28 | 26.00 | 26.08 | 26.08 | 29,638 |
19 Feb 2024 | 26.22 | 26.22 | 26.20 | 26.20 | 26.20 | 106,048 |
16 Feb 2024 | 26.08 | 26.08 | 26.04 | 26.04 | 26.04 | 1,249 |
15 Feb 2024 | 26.10 | 26.10 | 26.00 | 26.04 | 26.04 | 4,278 |
14 Feb 2024 | 26.12 | 26.12 | 26.10 | 26.11 | 26.11 | 102,542 |
13 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 27 |
12 Feb 2024 | 26.12 | 26.12 | 26.10 | 26.12 | 26.12 | 36,263 |
09 Feb 2024 | 26.10 | 26.12 | 26.10 | 26.12 | 26.12 | 330 |
08 Feb 2024 | 26.18 | 26.18 | 26.10 | 26.10 | 26.10 | 3,361 |
07 Feb 2024 | 26.12 | 26.14 | 26.10 | 26.14 | 26.14 | 308 |
06 Feb 2024 | 26.14 | 26.14 | 26.10 | 26.10 | 26.10 | 188 |
05 Feb 2024 | 26.14 | 26.14 | 26.10 | 26.13 | 26.13 | 819 |
02 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 125 |
01 Feb 2024 | 26.12 | 26.15 | 26.12 | 26.14 | 26.14 | 100,962 |
01 Feb 2024 | 0.3 Dividend | |||||
31 Jan 2024 | 26.16 | 26.16 | 26.10 | 26.13 | 25.83 | 590,851 |
30 Jan 2024 | 26.18 | 26.26 | 26.14 | 26.26 | 25.95 | 71,867 |
29 Jan 2024 | 26.20 | 26.26 | 26.10 | 26.26 | 25.96 | 17,946 |
26 Jan 2024 | 26.24 | 26.25 | 26.23 | 26.24 | 25.94 | 42,788 |
25 Jan 2024 | 26.20 | 26.22 | 26.20 | 26.22 | 25.92 | 173,635 |
24 Jan 2024 | 26.18 | 26.20 | 26.16 | 26.20 | 25.90 | 6,953 |
23 Jan 2024 | 26.26 | 26.26 | 26.14 | 26.20 | 25.90 | 978 |
22 Jan 2024 | 26.18 | 26.22 | 26.12 | 26.16 | 25.86 | 331,794 |
19 Jan 2024 | 26.24 | 26.26 | 26.06 | 26.25 | 25.95 | 2,836 |
18 Jan 2024 | 26.18 | 26.30 | 26.16 | 26.24 | 25.94 | 6,365 |
17 Jan 2024 | 26.16 | 26.16 | 26.08 | 26.10 | 25.80 | 114,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |