Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 28.00 | 28.00 | 27.97 | 27.97 | 27.97 | 1,900 |
25 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
24 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
23 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
22 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
19 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
18 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 300 |
17 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
16 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
15 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
12 Apr 2024 | 27.05 | 27.05 | 26.94 | 26.94 | 26.94 | 500 |
11 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
10 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
09 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
08 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
05 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 500 |
04 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
03 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 200 |
02 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
01 Apr 2024 | 27.48 | 27.49 | 27.40 | 27.40 | 27.40 | 1,700 |
28 Mar 2024 | 28.08 | 28.08 | 27.84 | 27.85 | 27.85 | 900 |
27 Mar 2024 | 27.50 | 27.52 | 27.50 | 27.52 | 27.52 | 1,000 |
26 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
25 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 500 |
22 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 300 |
21 Mar 2024 | 27.48 | 27.48 | 27.35 | 27.35 | 27.35 | 500 |
20 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 600 |
19 Mar 2024 | 26.50 | 26.69 | 26.50 | 26.69 | 26.69 | 2,500 |
18 Mar 2024 | 27.12 | 27.24 | 26.93 | 26.93 | 26.93 | 800 |
15 Mar 2024 | 26.79 | 26.80 | 26.35 | 26.39 | 26.39 | 3,300 |
14 Mar 2024 | 26.70 | 27.15 | 26.49 | 26.49 | 26.49 | 3,500 |
13 Mar 2024 | 26.85 | 26.89 | 26.55 | 26.72 | 26.72 | 2,800 |
12 Mar 2024 | 26.80 | 27.04 | 26.80 | 26.87 | 26.87 | 800 |
11 Mar 2024 | 26.75 | 27.09 | 26.75 | 26.91 | 26.91 | 4,000 |
08 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 200 |
07 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
06 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
05 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
04 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 200 |
01 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1,000 |
29 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
28 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
28 Feb 2024 | 0.185 Dividend | |||||
27 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.94 | - |
26 Feb 2024 | 27.03 | 27.12 | 27.03 | 27.12 | 26.94 | 1,000 |
23 Feb 2024 | 27.30 | 27.30 | 27.27 | 27.27 | 27.08 | 600 |
22 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
21 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
20 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
16 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
15 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | 300 |
14 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.69 | - |
13 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.69 | 400 |
12 Feb 2024 | 26.76 | 26.78 | 26.76 | 26.78 | 26.60 | 1,900 |
09 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
08 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
07 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
06 Feb 2024 | 26.46 | 26.46 | 26.45 | 26.46 | 26.28 | 7,800 |
05 Feb 2024 | 26.34 | 26.41 | 26.34 | 26.41 | 26.23 | 2,000 |
02 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
01 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
31 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
30 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
29 Jan 2024 | 26.75 | 26.82 | 26.75 | 26.80 | 26.62 | 800 |
26 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.56 | 300 |
25 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 400 |
24 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
23 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
22 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
19 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
18 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | 500 |
17 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
16 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
12 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
11 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | 500 |
10 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.81 | - |
09 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.81 | - |
08 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.81 | 900 |
05 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.73 | - |
04 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.73 | 900 |
03 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
02 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
29 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
28 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | 1,400 |
27 Dec 2023 | 26.40 | 26.40 | 26.32 | 26.32 | 26.14 | 2,000 |
26 Dec 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 25.98 | 300 |
22 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.50 | - |
21 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.50 | - |
20 Dec 2023 | 26.02 | 26.02 | 25.68 | 25.68 | 25.50 | 500 |
19 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.48 | - |
18 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.48 | 1,000 |
15 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.67 | - |
14 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.67 | 100 |
13 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
12 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
11 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
08 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
07 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
06 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
05 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |