Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 659 |
28 May 2024 | 26.60 | 26.60 | 25.93 | 25.93 | 25.93 | 659 |
27 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
24 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
23 May 2024 | 27.39 | 27.39 | 26.64 | 26.64 | 26.64 | 1,550 |
22 May 2024 | 26.27 | 26.33 | 26.27 | 26.33 | 26.33 | 150 |
21 May 2024 | 26.20 | 26.20 | 26.17 | 26.17 | 26.17 | 270 |
20 May 2024 | 26.35 | 26.47 | 26.35 | 26.47 | 26.47 | 20 |
17 May 2024 | 26.61 | 26.71 | 26.61 | 26.65 | 26.65 | 375 |
16 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
15 May 2024 | 26.22 | 26.43 | 26.22 | 26.42 | 26.42 | 719 |
14 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
13 May 2024 | 26.01 | 26.45 | 25.94 | 26.45 | 26.45 | 90 |
10 May 2024 | 26.19 | 26.20 | 26.08 | 26.09 | 26.09 | 2,512 |
09 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
09 May 2024 | 0.42 Dividend | |||||
08 May 2024 | 25.57 | 26.08 | 25.57 | 26.08 | 25.66 | 546 |
07 May 2024 | 26.26 | 26.26 | 26.20 | 26.20 | 25.78 | 46 |
06 May 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.55 | 4 |
03 May 2024 | 25.91 | 25.94 | 25.91 | 25.94 | 25.53 | 100 |
02 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.79 | 27 |
30 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.62 | - |
29 Apr 2024 | 23.78 | 23.84 | 23.78 | 23.84 | 23.46 | 338 |
26 Apr 2024 | 23.64 | 23.78 | 23.64 | 23.78 | 23.40 | 230 |
25 Apr 2024 | 24.41 | 24.48 | 23.82 | 23.82 | 23.43 | 820 |
24 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.16 | - |
23 Apr 2024 | 24.58 | 24.70 | 24.58 | 24.70 | 24.31 | 100 |
22 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.04 | - |
19 Apr 2024 | 23.72 | 24.25 | 23.72 | 24.21 | 23.82 | 700 |
18 Apr 2024 | 23.78 | 23.85 | 23.78 | 23.85 | 23.47 | 650 |
17 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.82 | - |
16 Apr 2024 | 24.34 | 24.34 | 24.27 | 24.27 | 23.88 | 470 |
15 Apr 2024 | 24.35 | 24.51 | 24.30 | 24.51 | 24.12 | 1,980 |
12 Apr 2024 | 24.73 | 24.75 | 24.66 | 24.70 | 24.30 | 1,650 |
11 Apr 2024 | 24.53 | 24.53 | 24.49 | 24.49 | 24.09 | 850 |
10 Apr 2024 | 24.61 | 24.71 | 24.61 | 24.71 | 24.31 | 1,100 |
09 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.09 | - |
08 Apr 2024 | 24.66 | 24.66 | 24.55 | 24.55 | 24.15 | 220 |
05 Apr 2024 | 24.65 | 24.65 | 24.49 | 24.54 | 24.14 | 850 |
04 Apr 2024 | 25.11 | 25.15 | 25.00 | 25.00 | 24.60 | 1,522 |
03 Apr 2024 | 25.50 | 25.62 | 25.30 | 25.30 | 24.89 | 1,160 |
02 Apr 2024 | 25.85 | 25.85 | 25.80 | 25.80 | 25.38 | 267 |
28 Mar 2024 | 25.55 | 25.80 | 25.55 | 25.80 | 25.38 | 1,100 |
27 Mar 2024 | 25.50 | 25.80 | 25.50 | 25.80 | 25.38 | 536 |
26 Mar 2024 | 25.25 | 25.35 | 25.25 | 25.35 | 24.94 | 501 |
25 Mar 2024 | 25.35 | 25.35 | 25.20 | 25.20 | 24.79 | 1,000 |
22 Mar 2024 | 25.55 | 25.55 | 25.40 | 25.40 | 24.99 | 100 |
21 Mar 2024 | 25.40 | 25.55 | 25.40 | 25.55 | 25.14 | 316 |
20 Mar 2024 | 25.40 | 25.45 | 25.30 | 25.45 | 25.04 | 1,343 |
19 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.09 | - |
18 Mar 2024 | 25.70 | 25.70 | 25.50 | 25.50 | 25.09 | 93 |
15 Mar 2024 | 25.80 | 25.80 | 25.70 | 25.70 | 25.29 | 860 |
14 Mar 2024 | 25.80 | 25.95 | 25.65 | 25.65 | 25.24 | 105 |
13 Mar 2024 | 25.65 | 26.10 | 25.65 | 26.10 | 25.68 | 1,000 |
12 Mar 2024 | 25.90 | 25.95 | 25.90 | 25.95 | 25.53 | 200 |
11 Mar 2024 | 24.85 | 25.50 | 24.85 | 25.50 | 25.09 | 1,745 |
08 Mar 2024 | 24.55 | 24.85 | 24.55 | 24.85 | 24.45 | 1,120 |
07 Mar 2024 | 24.90 | 25.05 | 24.80 | 24.80 | 24.40 | 865 |
06 Mar 2024 | 24.15 | 25.00 | 24.00 | 24.95 | 24.55 | 452 |
05 Mar 2024 | 23.85 | 24.10 | 23.80 | 24.10 | 23.71 | 235 |
04 Mar 2024 | 24.45 | 24.50 | 24.00 | 24.00 | 23.61 | 969 |
01 Mar 2024 | 24.60 | 24.70 | 24.50 | 24.50 | 24.11 | 557 |
29 Feb 2024 | 24.90 | 24.95 | 24.90 | 24.95 | 24.55 | 506 |
28 Feb 2024 | 24.85 | 24.90 | 24.80 | 24.80 | 24.40 | 2,120 |
27 Feb 2024 | 25.00 | 25.10 | 24.90 | 24.90 | 24.50 | 446 |
26 Feb 2024 | 25.65 | 25.65 | 25.00 | 25.00 | 24.60 | 328 |
23 Feb 2024 | 25.45 | 25.70 | 25.45 | 25.70 | 25.29 | 205 |
22 Feb 2024 | 25.50 | 25.55 | 25.15 | 25.15 | 24.74 | 310 |
21 Feb 2024 | 25.50 | 25.50 | 25.40 | 25.40 | 24.99 | 500 |
20 Feb 2024 | 25.75 | 25.75 | 25.65 | 25.65 | 25.24 | 400 |
19 Feb 2024 | 25.65 | 25.90 | 25.60 | 25.90 | 25.48 | 1,680 |
16 Feb 2024 | 25.50 | 25.70 | 25.50 | 25.70 | 25.29 | 1,437 |
15 Feb 2024 | 25.25 | 25.55 | 25.25 | 25.55 | 25.14 | 205 |
14 Feb 2024 | 25.15 | 25.30 | 25.15 | 25.30 | 24.89 | 40 |
13 Feb 2024 | 25.60 | 25.65 | 25.20 | 25.20 | 24.79 | 32 |
12 Feb 2024 | 25.50 | 25.70 | 25.50 | 25.70 | 25.29 | 523 |
09 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.14 | 100 |
08 Feb 2024 | 25.55 | 25.60 | 25.50 | 25.50 | 25.09 | 310 |
07 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.09 | - |
06 Feb 2024 | 24.70 | 25.00 | 24.70 | 25.00 | 24.60 | 698 |
05 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.50 | 431 |
02 Feb 2024 | 25.00 | 25.10 | 25.00 | 25.10 | 24.70 | 100 |
01 Feb 2024 | 25.10 | 25.15 | 25.10 | 25.15 | 24.74 | 2,420 |
31 Jan 2024 | 25.00 | 25.10 | 25.00 | 25.05 | 24.65 | 895 |
30 Jan 2024 | 25.55 | 25.60 | 25.00 | 25.10 | 24.70 | 982 |
29 Jan 2024 | 25.30 | 25.45 | 25.30 | 25.35 | 24.94 | 2,520 |
26 Jan 2024 | 25.35 | 25.45 | 25.35 | 25.40 | 24.99 | 2,500 |
25 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.29 | - |
25 Jan 2024 | 0.42 Dividend | |||||
24 Jan 2024 | 26.20 | 26.35 | 26.20 | 26.20 | 25.36 | 1,919 |
23 Jan 2024 | 26.00 | 26.05 | 26.00 | 26.05 | 25.22 | 585 |
22 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.17 | 495 |
19 Jan 2024 | 25.85 | 25.85 | 25.80 | 25.80 | 24.98 | 3,875 |
18 Jan 2024 | 25.75 | 25.75 | 25.55 | 25.60 | 24.78 | 3,400 |
17 Jan 2024 | 25.95 | 26.00 | 25.85 | 25.85 | 25.03 | 3,300 |
16 Jan 2024 | 26.15 | 26.30 | 26.15 | 26.25 | 25.41 | 264 |
15 Jan 2024 | 26.20 | 26.20 | 26.10 | 26.10 | 25.27 | 2,725 |
12 Jan 2024 | 25.90 | 26.30 | 25.90 | 26.30 | 25.46 | 110 |
11 Jan 2024 | 26.35 | 26.50 | 26.20 | 26.20 | 25.36 | 2,500 |
10 Jan 2024 | 26.95 | 26.95 | 26.80 | 26.80 | 25.95 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |