Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 28.17 | 28.17 | 28.08 | 28.08 | 28.08 | 96 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 40 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 26.20 | 26.23 | 26.20 | 26.21 | 26.21 | 368 |
04 Apr 2024 | 26.53 | 26.61 | 26.53 | 26.57 | 26.57 | 708 |
03 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 100 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 80 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 569 |
21 Mar 2024 | 0.106287 Dividend | |||||
20 Mar 2024 | 26.36 | 26.44 | 26.35 | 26.44 | 26.33 | 6,069 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 26.31 | 26.31 | 26.29 | 26.29 | 26.18 | 12 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 26.30 | 26.30 | 26.26 | 26.26 | 26.16 | 102 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.34 | 10 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.63 | 900 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 26.10 | 26.10 | 26.06 | 26.06 | 25.95 | 357 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 26.04 | 26.12 | 26.04 | 26.12 | 26.01 | 1,400 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.14 | 200 |
07 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.30 | 1 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.61 | 2,000 |
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 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | 3 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.92 | 40 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 26.39 | 26.42 | 26.39 | 26.42 | 26.32 | 236 |
05 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.42 | 20 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.28 | 100 |
29 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | 200 |
28 Dec 2023 | 26.56 | 26.64 | 26.56 | 26.64 | 26.53 | 360 |
27 Dec 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.36 | 199 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 25.92 | 26.10 | 25.92 | 26.10 | 25.99 | 4,601 |
20 Dec 2023 | 0.748129 Dividend | |||||
19 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 25.75 | 180 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 26.39 | 26.45 | 26.39 | 26.45 | 25.60 | 87 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |