Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 25 |
20 May 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
17 May 2024 | 25.64 | 25.70 | 25.64 | 25.70 | 25.70 | 25 |
16 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
15 May 2024 | 25.88 | 26.08 | 25.88 | 26.08 | 26.08 | 154 |
14 May 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
13 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
10 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
09 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
08 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
07 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
06 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
03 May 2024 | 24.59 | 24.59 | 24.47 | 24.47 | 24.47 | 25 |
02 May 2024 | 23.85 | 24.08 | 23.85 | 24.08 | 24.08 | 21 |
30 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
29 Apr 2024 | 25.16 | 25.16 | 24.63 | 24.87 | 24.87 | 349 |
26 Apr 2024 | 25.33 | 25.33 | 25.20 | 25.20 | 25.20 | 40 |
25 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
24 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
23 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
22 Apr 2024 | 27.45 | 27.92 | 27.45 | 27.75 | 27.75 | 286 |
19 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
18 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
17 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
16 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
15 Apr 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 185 |
12 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
11 Apr 2024 | 25.84 | 26.14 | 25.84 | 26.14 | 26.14 | 20 |
10 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
09 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
08 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
05 Apr 2024 | 25.74 | 26.05 | 25.74 | 26.05 | 26.05 | 20 |
04 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
03 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
02 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
28 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
27 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
26 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
25 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
22 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
21 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
20 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
19 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
18 Mar 2024 | 25.73 | 25.76 | 25.73 | 25.76 | 25.76 | 21 |
15 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
14 Mar 2024 | 25.69 | 25.91 | 25.69 | 25.91 | 25.91 | 15 |
13 Mar 2024 | 26.40 | 26.64 | 25.76 | 25.76 | 25.76 | 1,716 |
12 Mar 2024 | 30.79 | 30.79 | 26.66 | 26.66 | 26.66 | 14 |
11 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
08 Mar 2024 | 31.60 | 31.60 | 31.26 | 31.26 | 31.26 | 52 |
07 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
06 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
05 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
05 Mar 2024 | 0.18 Dividend | |||||
04 Mar 2024 | 31.05 | 31.20 | 31.05 | 31.20 | 31.02 | 131 |
01 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.41 | - |
29 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.45 | - |
28 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.52 | - |
27 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.11 | - |
26 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.52 | - |
23 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.30 | - |
22 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.75 | - |
21 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.97 | - |
20 Feb 2024 | 31.20 | 32.00 | 31.20 | 32.00 | 31.82 | 400 |
19 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.09 | 110 |
16 Feb 2024 | 31.60 | 31.69 | 31.60 | 31.69 | 31.51 | 85 |
15 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.13 | - |
14 Feb 2024 | 30.22 | 30.99 | 30.22 | 30.99 | 30.81 | 215 |
13 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.83 | - |
12 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.64 | - |
09 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.62 | - |
08 Feb 2024 | 28.36 | 29.31 | 28.36 | 29.31 | 29.14 | 335 |
07 Feb 2024 | 28.60 | 28.60 | 28.58 | 28.58 | 28.42 | 30 |
06 Feb 2024 | 27.56 | 27.57 | 27.56 | 27.57 | 27.41 | 100 |
05 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.76 | - |
02 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.47 | - |
01 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.40 | - |
31 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.56 | - |
30 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.55 | - |
29 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.39 | - |
26 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.51 | - |
25 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.36 | - |
24 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.39 | - |
23 Jan 2024 | 28.26 | 28.51 | 28.26 | 28.51 | 28.35 | 40 |
22 Jan 2024 | 27.38 | 27.62 | 27.38 | 27.62 | 27.46 | 3 |
19 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.36 | - |
18 Jan 2024 | 25.65 | 27.65 | 25.65 | 27.65 | 27.49 | 52 |
17 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.02 | - |
16 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.36 | - |
15 Jan 2024 | 25.87 | 25.87 | 25.42 | 25.42 | 25.28 | 201 |
12 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.75 | - |
11 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.77 | - |
10 Jan 2024 | 26.67 | 27.13 | 26.67 | 27.13 | 26.97 | 46 |
09 Jan 2024 | 26.38 | 26.62 | 26.38 | 26.62 | 26.47 | 100 |
08 Jan 2024 | 26.10 | 26.10 | 25.91 | 25.91 | 25.76 | 300 |
05 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.27 | - |
04 Jan 2024 | 24.90 | 24.99 | 24.90 | 24.99 | 24.84 | 100 |
03 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.60 | - |
02 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.90 | - |
29 Dec 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |