Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 514 |
20 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2,268 |
17 May 2024 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 728 |
16 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 334 |
15 May 2024 | 26.05 | 26.10 | 26.05 | 26.10 | 26.10 | 380 |
14 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 13,252 |
13 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 11,750 |
10 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 4,688 |
09 May 2024 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 1,322 |
08 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1,294 |
07 May 2024 | 26.35 | 26.35 | 26.30 | 26.30 | 26.30 | 28,012 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 26.35 | 26.45 | 26.35 | 26.40 | 26.40 | 574 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 26.20 | 26.35 | 26.20 | 26.28 | 26.28 | 23,965 |
29 Apr 2024 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 2,906 |
29 Apr 2024 | 12.51 Dividend | |||||
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 144 |
23 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 5 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 38.30 | 38.39 | 38.30 | 38.39 | 38.39 | 1,111 |
17 Apr 2024 | 38.25 | 38.25 | 38.05 | 38.09 | 38.09 | 95,307 |
16 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 244 |
15 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 331 |
12 Apr 2024 | 36.50 | 36.50 | 36.36 | 36.36 | 36.36 | 3,487 |
11 Apr 2024 | 36.74 | 36.74 | 36.57 | 36.57 | 36.57 | 2,771 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 35.65 | 35.65 | 35.30 | 35.30 | 35.30 | 866 |
28 Mar 2024 | 35.35 | 35.50 | 35.35 | 35.50 | 35.50 | 2,729 |
27 Mar 2024 | 35.75 | 35.75 | 35.59 | 35.59 | 35.59 | 734 |
26 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 681 |
25 Mar 2024 | 36.45 | 36.45 | 36.38 | 36.38 | 36.38 | 1,358 |
22 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 726 |
21 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 158 |
20 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 710 |
19 Mar 2024 | 35.05 | 35.05 | 34.49 | 34.49 | 34.49 | 619 |
18 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 378 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 158 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 34.75 | 34.75 | 34.65 | 34.70 | 34.70 | 518 |
06 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 72 |
05 Mar 2024 | 34.70 | 34.70 | 34.30 | 34.50 | 34.50 | 2,470 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1,361 |
29 Feb 2024 | 34.35 | 34.40 | 34.00 | 34.00 | 34.00 | 135,763 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 42 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 34.75 | 34.75 | 34.65 | 34.65 | 34.65 | 668 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 270 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 34.40 | 34.40 | 34.25 | 34.25 | 34.25 | 151 |
17 Jan 2024 | 34.50 | 34.55 | 34.50 | 34.55 | 34.55 | 277 |
16 Jan 2024 | 34.40 | 34.55 | 34.40 | 34.55 | 34.55 | 38 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 35 |
11 Jan 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 256 |
10 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 24 |
09 Jan 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 26 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 33.80 | 33.80 | 33.70 | 33.77 | 33.77 | 329 |
03 Jan 2024 | 33.90 | 33.99 | 33.90 | 33.99 | 33.99 | 611 |
02 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 25 |
29 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |