Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.85 | 28.85 | 28.84 | 28.84 | 28.84 | 267 |
02 May 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 200 |
01 May 2024 | 28.34 | 28.34 | 28.26 | 28.32 | 28.32 | 500 |
30 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 200 |
29 Apr 2024 | 28.71 | 28.82 | 28.71 | 28.82 | 28.82 | 300 |
26 Apr 2024 | 28.48 | 28.48 | 28.46 | 28.46 | 28.46 | 200 |
25 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 100 |
24 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 100 |
23 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 100 |
22 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 100 |
19 Apr 2024 | 27.31 | 27.31 | 27.23 | 27.23 | 27.23 | 300 |
18 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
17 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 100 |
16 Apr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
15 Apr 2024 | 27.43 | 27.43 | 27.26 | 27.26 | 27.26 | 100 |
12 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 100 |
11 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
10 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 100 |
09 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
08 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
05 Apr 2024 | 28.05 | 28.08 | 28.05 | 28.08 | 28.08 | 200 |
04 Apr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 200 |
03 Apr 2024 | 28.34 | 28.34 | 28.26 | 28.26 | 28.26 | 100 |
02 Apr 2024 | 28.39 | 28.39 | 28.27 | 28.28 | 28.28 | 300 |
01 Apr 2024 | 28.63 | 28.63 | 28.57 | 28.57 | 28.57 | 600 |
28 Mar 2024 | 28.70 | 28.76 | 28.70 | 28.76 | 28.76 | 400 |
27 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 100 |
26 Mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 100 |
25 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 300 |
22 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
21 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 200 |
20 Mar 2024 | 27.91 | 28.15 | 27.91 | 28.15 | 28.15 | 400 |
19 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 100 |
18 Mar 2024 | 27.65 | 27.65 | 27.57 | 27.57 | 27.57 | 500 |
15 Mar 2024 | 27.54 | 27.57 | 27.54 | 27.57 | 27.57 | 800 |
14 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 300 |
13 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
12 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 100 |
11 Mar 2024 | 27.48 | 27.52 | 27.48 | 27.52 | 27.52 | 500 |
08 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 100 |
07 Mar 2024 | 27.32 | 27.34 | 27.32 | 27.34 | 27.34 | 300 |
06 Mar 2024 | 27.10 | 27.15 | 27.10 | 27.15 | 27.15 | 300 |
05 Mar 2024 | 27.10 | 27.10 | 26.92 | 26.92 | 26.92 | 300 |
04 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 100 |
01 Mar 2024 | 27.10 | 27.19 | 27.10 | 27.19 | 27.19 | 500 |
29 Feb 2024 | 27.04 | 27.10 | 27.04 | 27.10 | 27.10 | 400 |
28 Feb 2024 | 26.90 | 26.97 | 26.90 | 26.97 | 26.97 | 400 |
27 Feb 2024 | 26.97 | 26.99 | 26.95 | 26.99 | 26.99 | 300 |
26 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 200 |
26 Feb 2024 | 0.047 Dividend | |||||
23 Feb 2024 | 27.10 | 27.12 | 27.10 | 27.12 | 27.08 | 200 |
22 Feb 2024 | 27.01 | 27.05 | 27.01 | 27.05 | 27.00 | 700 |
21 Feb 2024 | 26.62 | 26.70 | 26.57 | 26.70 | 26.65 | 3,400 |
20 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.54 | 100 |
16 Feb 2024 | 26.79 | 26.79 | 26.62 | 26.65 | 26.60 | 400 |
15 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.82 | 100 |
14 Feb 2024 | 26.31 | 26.42 | 26.31 | 26.42 | 26.37 | 1,000 |
13 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.29 | 300 |
12 Feb 2024 | 26.65 | 26.65 | 26.63 | 26.63 | 26.58 | 300 |
09 Feb 2024 | 26.42 | 26.45 | 26.42 | 26.45 | 26.40 | 100 |
08 Feb 2024 | 26.29 | 26.40 | 26.29 | 26.40 | 26.35 | 200 |
07 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.24 | 100 |
06 Feb 2024 | 26.28 | 26.30 | 26.28 | 26.30 | 26.25 | 200 |
05 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.04 | 100 |
02 Feb 2024 | 26.29 | 26.32 | 26.29 | 26.32 | 26.28 | 200 |
01 Feb 2024 | 26.29 | 26.30 | 26.29 | 26.30 | 26.26 | 300 |
31 Jan 2024 | 26.25 | 26.25 | 26.08 | 26.08 | 26.04 | 400 |
30 Jan 2024 | 26.21 | 26.23 | 26.21 | 26.23 | 26.18 | 100 |
29 Jan 2024 | 25.98 | 26.12 | 25.98 | 26.10 | 26.05 | 2,000 |
26 Jan 2024 | 25.99 | 25.99 | 25.94 | 25.94 | 25.89 | 2,000 |
25 Jan 2024 | 25.73 | 25.88 | 25.73 | 25.88 | 25.83 | 300 |
24 Jan 2024 | 25.73 | 25.73 | 25.53 | 25.53 | 25.48 | 300 |
23 Jan 2024 | 25.61 | 25.79 | 25.61 | 25.78 | 25.73 | 300 |
22 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.57 | 200 |
19 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.45 | 100 |
18 Jan 2024 | 25.35 | 25.58 | 25.32 | 25.58 | 25.53 | 1,500 |
17 Jan 2024 | 25.39 | 25.41 | 25.29 | 25.35 | 25.31 | 3,300 |
16 Jan 2024 | 25.51 | 25.51 | 25.50 | 25.50 | 25.46 | 300 |
12 Jan 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.72 | 100 |
11 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.75 | 100 |
10 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.76 | 200 |
09 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.77 | 100 |
08 Jan 2024 | 25.37 | 25.93 | 25.37 | 25.93 | 25.89 | 3,500 |
05 Jan 2024 | 25.70 | 25.72 | 25.49 | 25.58 | 25.53 | 1,600 |
04 Jan 2024 | 25.61 | 25.61 | 25.55 | 25.55 | 25.51 | 500 |
03 Jan 2024 | 25.70 | 25.70 | 25.63 | 25.63 | 25.59 | 200 |
02 Jan 2024 | 25.93 | 25.93 | 25.84 | 25.90 | 25.86 | 5,400 |
29 Dec 2023 | 25.91 | 25.91 | 25.83 | 25.85 | 25.80 | 1,900 |
28 Dec 2023 | 25.93 | 25.98 | 25.93 | 25.94 | 25.90 | 1,100 |
27 Dec 2023 | 25.94 | 25.98 | 25.90 | 25.90 | 25.86 | 59,200 |
27 Dec 2023 | 0.1 Dividend | |||||
26 Dec 2023 | 26.38 | 26.46 | 26.38 | 26.46 | 26.32 | 300 |
22 Dec 2023 | 26.46 | 26.46 | 26.34 | 26.35 | 26.21 | 1,300 |
21 Dec 2023 | 26.11 | 26.22 | 26.11 | 26.22 | 26.08 | 3,100 |
20 Dec 2023 | 26.15 | 26.17 | 26.04 | 26.04 | 25.90 | 21,300 |
19 Dec 2023 | 26.37 | 26.43 | 26.37 | 26.43 | 26.28 | 12,800 |
18 Dec 2023 | 26.24 | 26.33 | 26.24 | 26.33 | 26.18 | 46,600 |
15 Dec 2023 | 26.00 | 26.08 | 25.96 | 26.08 | 25.93 | 14,800 |
14 Dec 2023 | 26.05 | 26.17 | 26.05 | 26.14 | 25.99 | 1,700 |
13 Dec 2023 | 25.80 | 25.92 | 25.80 | 25.92 | 25.78 | 8,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |