Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 4 |
21 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
20 May 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
17 May 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
16 May 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
15 May 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
14 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
13 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
10 May 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
09 May 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 4 |
09 May 2024 | 0.42 Dividend | |||||
08 May 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.21 | - |
07 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.84 | 50 |
06 May 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.43 | - |
03 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.48 | - |
02 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.79 | - |
30 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.64 | - |
29 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.40 | - |
26 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.25 | - |
25 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.01 | - |
24 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.15 | - |
23 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.22 | - |
22 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.88 | - |
19 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.34 | - |
18 Apr 2024 | 23.78 | 23.90 | 23.70 | 23.70 | 23.32 | 125 |
17 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.82 | - |
16 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.95 | - |
15 Apr 2024 | 24.35 | 24.35 | 24.26 | 24.26 | 23.87 | 251 |
12 Apr 2024 | 24.61 | 24.72 | 24.61 | 24.70 | 24.30 | 230 |
11 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.13 | - |
10 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.21 | - |
09 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
08 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.25 | 2 |
05 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.30 | - |
04 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.70 | - |
03 Apr 2024 | 25.50 | 25.53 | 25.50 | 25.53 | 25.12 | 5 |
02 Apr 2024 | 25.85 | 25.85 | 25.60 | 25.60 | 25.19 | 5 |
28 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
27 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.08 | - |
26 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.84 | - |
25 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.93 | - |
22 Mar 2024 | 25.55 | 25.80 | 25.35 | 25.35 | 24.93 | 1,392 |
21 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | - |
20 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | - |
19 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.08 | - |
18 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
15 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.38 | - |
14 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.33 | - |
13 Mar 2024 | 25.65 | 25.70 | 25.65 | 25.70 | 25.28 | 780 |
12 Mar 2024 | 25.90 | 26.00 | 25.90 | 26.00 | 25.57 | 120 |
11 Mar 2024 | 24.85 | 25.05 | 24.85 | 25.05 | 24.64 | 680 |
08 Mar 2024 | 24.55 | 24.95 | 24.55 | 24.95 | 24.54 | 200 |
07 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.49 | - |
06 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.66 | - |
05 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.46 | 235 |
04 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
01 Mar 2024 | 24.65 | 24.65 | 24.50 | 24.50 | 24.10 | 60 |
29 Feb 2024 | 24.90 | 24.95 | 24.90 | 24.95 | 24.54 | 120 |
28 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.44 | 200 |
27 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | - |
26 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.23 | - |
23 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.03 | - |
22 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.08 | - |
21 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.13 | - |
20 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.28 | - |
19 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | 100 |
16 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.13 | - |
15 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.79 | - |
14 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.74 | - |
13 Feb 2024 | 25.60 | 25.60 | 25.15 | 25.15 | 24.74 | 160 |
12 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.08 | - |
09 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.13 | - |
08 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.13 | - |
07 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.08 | - |
06 Feb 2024 | 24.70 | 25.45 | 24.70 | 25.45 | 25.03 | 20 |
05 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.49 | - |
02 Feb 2024 | 25.00 | 25.10 | 25.00 | 25.00 | 24.59 | 89 |
01 Feb 2024 | 25.15 | 25.15 | 25.10 | 25.10 | 24.69 | 25 |
31 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | 20 |
30 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.08 | - |
29 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.89 | - |
26 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.93 | - |
25 Jan 2024 | 25.70 | 25.70 | 25.45 | 25.45 | 25.03 | 30 |
25 Jan 2024 | 0.42 Dividend | |||||
24 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.41 | - |
23 Jan 2024 | 26.00 | 26.00 | 25.95 | 25.95 | 25.12 | 20 |
22 Jan 2024 | 26.20 | 26.20 | 25.95 | 25.95 | 25.12 | 120 |
19 Jan 2024 | 25.80 | 25.80 | 25.75 | 25.75 | 24.92 | 45 |
18 Jan 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 24.58 | 150 |
17 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.07 | - |
16 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.31 | - |
15 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.12 | - |
12 Jan 2024 | 25.90 | 25.95 | 25.90 | 25.95 | 25.12 | 60 |
11 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.50 | - |
10 Jan 2024 | 27.05 | 27.05 | 26.90 | 26.90 | 26.04 | 1,100 |
09 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.18 | - |
08 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.18 | 168 |
05 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.70 | - |
04 Jan 2024 | 27.30 | 27.30 | 26.65 | 26.65 | 25.79 | 1,800 |
03 Jan 2024 | 27.30 | 27.55 | 27.30 | 27.55 | 26.66 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |