Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 200 |
20 May 2024 | 26.13 | 26.30 | 26.13 | 26.30 | 26.30 | 200 |
17 May 2024 | 25.78 | 26.00 | 25.78 | 26.00 | 26.00 | 250 |
16 May 2024 | 25.90 | 25.90 | 25.75 | 25.75 | 25.75 | 470 |
15 May 2024 | 26.40 | 26.40 | 25.82 | 25.86 | 25.86 | 200 |
15 May 2024 | 0.35 Dividend | |||||
14 May 2024 | 26.67 | 26.67 | 26.40 | 26.51 | 26.16 | 1,700 |
13 May 2024 | 26.72 | 26.72 | 26.24 | 26.56 | 26.20 | 2,075 |
10 May 2024 | 26.50 | 26.83 | 26.50 | 26.81 | 26.45 | 200 |
09 May 2024 | 26.10 | 26.47 | 26.10 | 26.47 | 26.12 | 400 |
08 May 2024 | 26.07 | 26.07 | 25.80 | 25.80 | 25.46 | 25 |
07 May 2024 | 26.17 | 26.17 | 26.07 | 26.07 | 25.72 | 270 |
06 May 2024 | 25.67 | 26.19 | 25.67 | 26.08 | 25.73 | 4,798 |
03 May 2024 | 25.26 | 25.47 | 25.26 | 25.47 | 25.13 | 4 |
02 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.67 | 15 |
30 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.08 | - |
29 Apr 2024 | 25.89 | 25.89 | 25.40 | 25.40 | 25.06 | 772 |
26 Apr 2024 | 26.19 | 26.19 | 25.69 | 25.69 | 25.35 | 32 |
25 Apr 2024 | 25.25 | 26.50 | 25.25 | 26.50 | 26.15 | 133 |
24 Apr 2024 | 25.42 | 25.42 | 25.22 | 25.25 | 24.92 | 1,447 |
23 Apr 2024 | 25.37 | 25.37 | 25.33 | 25.33 | 25.00 | 190 |
22 Apr 2024 | 25.57 | 25.64 | 25.28 | 25.28 | 24.95 | 1,246 |
19 Apr 2024 | 25.86 | 25.86 | 25.03 | 25.03 | 24.70 | 200 |
18 Apr 2024 | 25.60 | 25.60 | 25.55 | 25.55 | 25.21 | 50 |
17 Apr 2024 | 26.08 | 26.10 | 25.79 | 25.79 | 25.45 | 620 |
16 Apr 2024 | 26.24 | 26.24 | 26.07 | 26.09 | 25.75 | 1,004 |
15 Apr 2024 | 26.87 | 26.87 | 26.26 | 26.26 | 25.91 | 100 |
12 Apr 2024 | 26.36 | 27.04 | 26.36 | 26.67 | 26.32 | 1,315 |
11 Apr 2024 | 25.93 | 26.46 | 25.93 | 26.43 | 26.09 | 1,880 |
10 Apr 2024 | 25.68 | 25.86 | 25.68 | 25.86 | 25.52 | 970 |
09 Apr 2024 | 25.77 | 25.88 | 25.63 | 25.68 | 25.35 | 340 |
08 Apr 2024 | 26.01 | 26.01 | 25.70 | 25.77 | 25.43 | 360 |
05 Apr 2024 | 25.82 | 25.92 | 25.82 | 25.92 | 25.58 | 135 |
04 Apr 2024 | 25.72 | 25.92 | 25.72 | 25.92 | 25.58 | 501 |
03 Apr 2024 | 25.72 | 25.72 | 25.50 | 25.50 | 25.17 | 1,500 |
02 Apr 2024 | 25.14 | 25.42 | 25.09 | 25.15 | 24.82 | 856 |
28 Mar 2024 | 24.70 | 25.02 | 24.68 | 24.85 | 24.52 | 750 |
27 Mar 2024 | 24.65 | 24.65 | 24.45 | 24.59 | 24.27 | 183 |
26 Mar 2024 | 25.17 | 25.17 | 24.59 | 24.59 | 24.27 | 300 |
25 Mar 2024 | 24.74 | 25.14 | 24.74 | 25.14 | 24.80 | 4,290 |
22 Mar 2024 | 24.68 | 24.68 | 24.63 | 24.66 | 24.33 | 157 |
21 Mar 2024 | 24.65 | 24.78 | 24.65 | 24.78 | 24.45 | 35 |
20 Mar 2024 | 24.45 | 24.48 | 24.45 | 24.48 | 24.16 | 50 |
19 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.13 | - |
18 Mar 2024 | 24.17 | 24.49 | 24.17 | 24.49 | 24.17 | 920 |
15 Mar 2024 | 23.99 | 24.27 | 23.99 | 24.09 | 23.78 | 409 |
14 Mar 2024 | 24.00 | 24.01 | 23.99 | 24.01 | 23.70 | 370 |
13 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.33 | 10 |
12 Mar 2024 | 23.59 | 23.65 | 23.59 | 23.65 | 23.34 | 500 |
11 Mar 2024 | 24.00 | 24.00 | 23.55 | 23.55 | 23.23 | 910 |
08 Mar 2024 | 23.77 | 24.02 | 23.77 | 24.02 | 23.71 | 1,993 |
07 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.44 | - |
06 Mar 2024 | 23.44 | 23.97 | 23.44 | 23.89 | 23.57 | 753 |
05 Mar 2024 | 22.92 | 23.50 | 22.92 | 23.50 | 23.19 | 20 |
04 Mar 2024 | 23.20 | 23.25 | 22.92 | 23.07 | 22.76 | 1,265 |
01 Mar 2024 | 22.86 | 23.32 | 22.86 | 23.32 | 23.01 | 487 |
29 Feb 2024 | 22.95 | 22.95 | 22.75 | 22.86 | 22.56 | 478 |
28 Feb 2024 | 23.05 | 23.05 | 22.75 | 22.75 | 22.45 | 10 |
27 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.60 | - |
26 Feb 2024 | 23.23 | 23.23 | 22.81 | 22.94 | 22.64 | 1,665 |
23 Feb 2024 | 23.67 | 23.67 | 23.00 | 23.00 | 22.70 | 165 |
22 Feb 2024 | 23.60 | 23.67 | 23.60 | 23.67 | 23.36 | 385 |
21 Feb 2024 | 23.29 | 23.49 | 23.26 | 23.49 | 23.17 | 200 |
20 Feb 2024 | 23.82 | 23.82 | 23.19 | 23.19 | 22.88 | 30 |
19 Feb 2024 | 23.60 | 23.82 | 23.54 | 23.82 | 23.50 | 650 |
16 Feb 2024 | 23.28 | 23.49 | 23.28 | 23.49 | 23.18 | 2,600 |
15 Feb 2024 | 23.19 | 23.19 | 22.69 | 23.10 | 22.80 | 890 |
14 Feb 2024 | 23.36 | 23.36 | 23.14 | 23.28 | 22.97 | 1,621 |
14 Feb 2024 | 6.31374 Dividend | |||||
13 Feb 2024 | 24.65 | 24.65 | 24.17 | 24.33 | 17.78 | 2,220 |
12 Feb 2024 | 24.50 | 24.66 | 24.50 | 24.66 | 18.02 | 415 |
09 Feb 2024 | 24.48 | 24.66 | 24.42 | 24.44 | 17.86 | 703 |
08 Feb 2024 | 25.23 | 25.26 | 24.50 | 24.50 | 17.90 | 960 |
07 Feb 2024 | 27.19 | 27.19 | 25.18 | 25.23 | 18.44 | 874 |
06 Feb 2024 | 26.50 | 27.26 | 26.50 | 27.16 | 19.84 | 3,580 |
05 Feb 2024 | 26.40 | 26.45 | 26.40 | 26.45 | 19.33 | 100 |
02 Feb 2024 | 26.76 | 26.76 | 26.29 | 26.32 | 19.23 | 1,208 |
01 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 19.55 | - |
31 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 19.77 | - |
30 Jan 2024 | 26.85 | 27.11 | 26.74 | 27.11 | 19.81 | 768 |
29 Jan 2024 | 27.16 | 27.25 | 26.80 | 26.80 | 19.58 | 1,865 |
26 Jan 2024 | 26.58 | 26.67 | 26.58 | 26.67 | 19.49 | 390 |
25 Jan 2024 | 26.24 | 26.47 | 26.24 | 26.47 | 19.34 | 143 |
24 Jan 2024 | 26.08 | 26.16 | 25.85 | 26.16 | 19.12 | 1,570 |
23 Jan 2024 | 25.83 | 26.04 | 25.60 | 26.04 | 19.03 | 1,070 |
22 Jan 2024 | 26.07 | 26.07 | 25.50 | 25.72 | 18.79 | 1,204 |
19 Jan 2024 | 26.27 | 26.28 | 26.27 | 26.28 | 19.20 | 3 |
18 Jan 2024 | 26.39 | 26.42 | 26.24 | 26.24 | 19.17 | 885 |
17 Jan 2024 | 26.75 | 26.75 | 26.28 | 26.29 | 19.21 | 1,054 |
16 Jan 2024 | 27.08 | 27.24 | 27.08 | 27.24 | 19.90 | 80 |
15 Jan 2024 | 28.10 | 28.10 | 27.07 | 27.07 | 19.78 | 410 |
12 Jan 2024 | 27.69 | 28.00 | 27.69 | 27.98 | 20.45 | 1,499 |
11 Jan 2024 | 27.57 | 27.76 | 27.51 | 27.53 | 20.12 | 479 |
10 Jan 2024 | 28.20 | 28.20 | 27.49 | 27.49 | 20.08 | 751 |
09 Jan 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 20.66 | - |
08 Jan 2024 | 29.45 | 29.45 | 28.00 | 28.07 | 20.51 | 736 |
05 Jan 2024 | 29.69 | 29.80 | 29.33 | 29.33 | 21.43 | 1,550 |
04 Jan 2024 | 29.35 | 29.91 | 29.35 | 29.50 | 21.56 | 1,390 |
03 Jan 2024 | 28.86 | 29.15 | 28.45 | 29.15 | 21.30 | 500 |
02 Jan 2024 | 28.81 | 29.07 | 28.81 | 28.87 | 21.10 | 850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |