Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 26.59 | 26.63 | 26.56 | 26.63 | 26.63 | 1,312 |
16 May 2024 | 26.70 | 26.77 | 26.67 | 26.68 | 26.68 | 2,300 |
15 May 2024 | 26.49 | 26.67 | 26.49 | 26.67 | 26.67 | 1,900 |
14 May 2024 | 26.17 | 26.29 | 26.17 | 26.29 | 26.29 | 700 |
13 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 100 |
10 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
09 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 100 |
08 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
07 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
06 May 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
03 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
02 May 2024 | 25.35 | 25.67 | 25.35 | 25.67 | 25.67 | 600 |
01 May 2024 | 25.10 | 25.14 | 25.06 | 25.14 | 25.14 | 900 |
30 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
29 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
26 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
25 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
24 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
23 Apr 2024 | 25.21 | 25.45 | 25.19 | 25.39 | 25.39 | 11,400 |
22 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
19 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 200 |
18 Apr 2024 | 24.91 | 24.91 | 24.85 | 24.85 | 24.85 | 1,000 |
17 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 100 |
16 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
15 Apr 2024 | 25.39 | 25.39 | 25.22 | 25.22 | 25.22 | 600 |
12 Apr 2024 | 25.48 | 25.59 | 25.48 | 25.55 | 25.55 | 500 |
11 Apr 2024 | 25.91 | 25.98 | 25.86 | 25.90 | 25.90 | 800 |
10 Apr 2024 | 26.28 | 26.28 | 25.78 | 25.84 | 25.84 | 1,000 |
09 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
08 Apr 2024 | 26.37 | 26.45 | 26.37 | 26.45 | 26.45 | 400 |
05 Apr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 100 |
04 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
03 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 100 |
02 Apr 2024 | 26.19 | 26.22 | 26.09 | 26.22 | 26.22 | 1,400 |
01 Apr 2024 | 26.84 | 26.84 | 26.57 | 26.57 | 26.57 | 2,400 |
28 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
27 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
26 Mar 2024 | 26.32 | 26.32 | 26.26 | 26.26 | 26.26 | 400 |
25 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
22 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
21 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
21 Mar 2024 | 0.183 Dividend | |||||
20 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.52 | 100 |
19 Mar 2024 | 26.44 | 26.50 | 26.44 | 26.50 | 26.32 | 4,000 |
18 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.18 | - |
15 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.19 | - |
14 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.14 | - |
13 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.48 | 100 |
12 Mar 2024 | 26.73 | 26.81 | 26.73 | 26.81 | 26.63 | 300 |
11 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.68 | - |
08 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.79 | - |
07 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | 100 |
06 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.44 | 100 |
05 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.26 | 100 |
04 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.48 | - |
01 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.31 | 100 |
29 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.08 | 100 |
28 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | 100 |
27 Feb 2024 | 26.13 | 26.14 | 26.13 | 26.14 | 25.96 | 300 |
26 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.99 | 100 |
23 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | 100 |
22 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.31 | 100 |
21 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.20 | - |
20 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.03 | 100 |
16 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.11 | 100 |
15 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.19 | 100 |
14 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.75 | - |
13 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.57 | - |
12 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.19 | 100 |
09 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.18 | 100 |
08 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.13 | 100 |
07 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | 100 |
06 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.03 | 100 |
05 Feb 2024 | 26.19 | 26.19 | 25.98 | 25.98 | 25.80 | 500 |
02 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.18 | 100 |
01 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.46 | 100 |
31 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | 100 |
30 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.35 | 100 |
29 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.52 | 100 |
26 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.36 | 100 |
25 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.41 | 100 |
24 Jan 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.26 | 100 |
23 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.47 | 100 |
22 Jan 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.60 | 100 |
19 Jan 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.47 | 100 |
18 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.19 | 100 |
17 Jan 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.33 | - |
16 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.81 | - |
12 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.17 | 100 |
11 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.02 | 100 |
10 Jan 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.18 | 100 |
09 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.09 | - |
08 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.37 | 100 |
05 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.09 | 100 |
04 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.06 | - |
03 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.10 | 100 |
02 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.56 | 100 |
29 Dec 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.61 | - |
28 Dec 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.78 | 100 |
27 Dec 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |