Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 30 |
20 May 2024 | 26.11 | 26.15 | 26.11 | 26.15 | 26.15 | - |
17 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
16 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
15 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
15 May 2024 | 0.35 Dividend | |||||
14 May 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.32 | - |
13 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.28 | - |
10 May 2024 | 26.51 | 26.86 | 26.51 | 26.86 | 26.51 | 30 |
09 May 2024 | 26.07 | 26.33 | 26.07 | 26.33 | 25.98 | - |
08 May 2024 | 26.04 | 26.17 | 26.04 | 26.17 | 25.83 | 150 |
07 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.86 | - |
06 May 2024 | 25.58 | 26.00 | 25.58 | 26.00 | 25.65 | 150 |
03 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.94 | - |
02 May 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.79 | - |
30 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.05 | - |
29 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.56 | - |
26 Apr 2024 | 26.06 | 26.06 | 25.73 | 25.73 | 25.39 | 100 |
25 Apr 2024 | 25.23 | 26.09 | 25.23 | 26.09 | 25.75 | 14 |
24 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.09 | - |
23 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.02 | - |
22 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.24 | 215 |
19 Apr 2024 | 25.97 | 25.97 | 25.48 | 25.48 | 25.14 | 200 |
18 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.18 | - |
17 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.68 | - |
16 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.70 | - |
15 Apr 2024 | 26.95 | 26.95 | 26.94 | 26.94 | 26.59 | 310 |
12 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.89 | - |
11 Apr 2024 | 25.90 | 26.51 | 25.90 | 26.51 | 26.17 | 200 |
10 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.31 | - |
09 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.39 | - |
08 Apr 2024 | 26.00 | 26.00 | 25.52 | 25.78 | 25.45 | 432 |
05 Apr 2024 | 25.66 | 26.00 | 25.66 | 26.00 | 25.66 | 40 |
04 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.39 | - |
03 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.39 | - |
02 Apr 2024 | 25.07 | 25.55 | 25.07 | 25.55 | 25.21 | 430 |
28 Mar 2024 | 24.83 | 25.14 | 24.83 | 25.14 | 24.81 | 150 |
27 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.34 | - |
26 Mar 2024 | 25.17 | 25.17 | 24.56 | 24.56 | 24.23 | 3 |
25 Mar 2024 | 24.78 | 24.88 | 24.78 | 24.88 | 24.55 | 80 |
22 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.27 | - |
21 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.34 | - |
20 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.06 | - |
19 Mar 2024 | 24.38 | 24.38 | 24.27 | 24.27 | 23.96 | 1,000 |
18 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.83 | - |
15 Mar 2024 | 23.89 | 24.36 | 23.89 | 24.36 | 24.04 | 100 |
14 Mar 2024 | 24.01 | 24.08 | 24.01 | 24.08 | 23.76 | 100 |
13 Mar 2024 | 23.58 | 24.20 | 23.58 | 24.20 | 23.88 | 11 |
12 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.25 | - |
11 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.49 | - |
08 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.42 | - |
07 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.37 | - |
06 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.07 | - |
05 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.63 | - |
04 Mar 2024 | 23.23 | 23.23 | 23.00 | 23.00 | 22.70 | 610 |
01 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.51 | - |
29 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.60 | - |
28 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.82 | 20 |
27 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.52 | - |
26 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 22.88 | - |
23 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.26 | - |
22 Feb 2024 | 23.58 | 23.84 | 23.58 | 23.84 | 23.53 | 200 |
21 Feb 2024 | 23.27 | 23.31 | 23.27 | 23.31 | 23.00 | 100 |
20 Feb 2024 | 23.80 | 23.80 | 23.51 | 23.51 | 23.20 | 500 |
19 Feb 2024 | 23.52 | 23.85 | 23.52 | 23.85 | 23.54 | 50 |
16 Feb 2024 | 23.22 | 23.52 | 23.22 | 23.52 | 23.21 | 433 |
15 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.78 | - |
14 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 22.87 | - |
14 Feb 2024 | 6.31374 Dividend | |||||
13 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 17.97 | - |
12 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 17.87 | - |
09 Feb 2024 | 24.42 | 24.47 | 24.42 | 24.47 | 17.93 | 25 |
08 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 18.51 | - |
07 Feb 2024 | 27.17 | 27.17 | 25.40 | 25.40 | 18.61 | 500 |
06 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 19.58 | - |
05 Feb 2024 | 26.38 | 26.38 | 26.17 | 26.17 | 19.18 | 750 |
02 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 19.54 | - |
01 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 19.51 | - |
31 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 19.88 | 200 |
30 Jan 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 19.66 | - |
29 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 19.92 | - |
26 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 19.47 | - |
25 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 19.21 | - |
24 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 19.10 | - |
23 Jan 2024 | 25.78 | 26.17 | 25.78 | 26.17 | 19.18 | 200 |
22 Jan 2024 | 26.00 | 26.00 | 25.58 | 25.58 | 18.75 | 30 |
19 Jan 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 19.26 | - |
18 Jan 2024 | 26.38 | 26.38 | 26.27 | 26.27 | 19.25 | 100 |
17 Jan 2024 | 26.69 | 26.69 | 26.42 | 26.42 | 19.36 | 281 |
16 Jan 2024 | 27.03 | 27.15 | 27.03 | 27.15 | 19.90 | 100 |
15 Jan 2024 | 28.13 | 28.13 | 27.24 | 27.24 | 19.96 | 400 |
12 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 20.39 | - |
11 Jan 2024 | 27.58 | 27.73 | 27.58 | 27.73 | 20.32 | 10 |
10 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 20.61 | - |
09 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 20.69 | - |
08 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 21.54 | - |
05 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 21.75 | - |
04 Jan 2024 | 29.29 | 29.92 | 29.29 | 29.92 | 21.92 | 40 |
03 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 21.11 | - |
02 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 21.18 | 87 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |