Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 25 |
06 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 25 |
03 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
02 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
30 Apr 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 1,200 |
29 Apr 2024 | 28.15 | 28.50 | 28.15 | 28.50 | 28.50 | 200 |
26 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
25 Apr 2024 | 27.55 | 27.90 | 27.55 | 27.90 | 27.90 | 64 |
24 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
23 Apr 2024 | 27.50 | 27.55 | 27.40 | 27.55 | 27.55 | 934 |
22 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
19 Apr 2024 | 25.95 | 26.95 | 25.95 | 26.95 | 26.95 | 1,500 |
18 Apr 2024 | 26.05 | 26.10 | 26.05 | 26.10 | 26.10 | 450 |
17 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
16 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
15 Apr 2024 | 25.10 | 25.25 | 25.10 | 25.25 | 25.25 | 300 |
12 Apr 2024 | 25.45 | 25.45 | 25.30 | 25.30 | 25.30 | 500 |
11 Apr 2024 | 24.85 | 25.20 | 24.85 | 25.20 | 25.20 | 102 |
10 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
09 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
08 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
05 Apr 2024 | 24.10 | 24.10 | 24.05 | 24.05 | 24.05 | 250 |
04 Apr 2024 | 24.25 | 24.25 | 24.15 | 24.15 | 24.15 | 670 |
03 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
02 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
28 Mar 2024 | 24.40 | 24.50 | 24.40 | 24.40 | 24.40 | 880 |
27 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
26 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
25 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 50 |
22 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
21 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
20 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
19 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
18 Mar 2024 | 24.45 | 24.45 | 24.15 | 24.15 | 24.15 | 70 |
15 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
14 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
13 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
12 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
11 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
08 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
07 Mar 2024 | 24.65 | 24.80 | 24.65 | 24.80 | 24.80 | 5 |
06 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
05 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
04 Mar 2024 | 24.05 | 24.05 | 23.95 | 23.95 | 23.95 | 200 |
01 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
29 Feb 2024 | 23.55 | 23.80 | 23.55 | 23.80 | 23.80 | 254 |
28 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
27 Feb 2024 | 22.95 | 23.20 | 22.95 | 23.10 | 23.10 | 535 |
26 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 300 |
23 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
22 Feb 2024 | 23.35 | 23.35 | 23.05 | 23.05 | 23.05 | 10 |
21 Feb 2024 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | 140 |
20 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
19 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
16 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
15 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
14 Feb 2024 | 22.90 | 23.45 | 22.90 | 23.45 | 23.45 | 90 |
13 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
12 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
09 Feb 2024 | 23.25 | 23.35 | 23.25 | 23.25 | 23.25 | 400 |
08 Feb 2024 | 23.35 | 23.40 | 23.35 | 23.40 | 23.40 | 150 |
07 Feb 2024 | 23.85 | 23.85 | 23.30 | 23.30 | 23.30 | 275 |
06 Feb 2024 | 24.40 | 24.40 | 23.50 | 23.80 | 23.80 | 1,260 |
06 Feb 2024 | 0.62 Dividend | |||||
05 Feb 2024 | 25.30 | 25.40 | 25.25 | 25.35 | 24.73 | 935 |
02 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.02 | - |
01 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.93 | - |
31 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.53 | - |
30 Jan 2024 | 25.25 | 25.25 | 25.15 | 25.15 | 24.53 | 680 |
29 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.68 | 300 |
26 Jan 2024 | 25.30 | 25.35 | 25.30 | 25.35 | 24.73 | 335 |
25 Jan 2024 | 25.20 | 25.50 | 25.20 | 25.50 | 24.88 | 50 |
24 Jan 2024 | 25.25 | 25.45 | 25.25 | 25.45 | 24.83 | 200 |
23 Jan 2024 | 25.35 | 25.35 | 25.30 | 25.30 | 24.68 | 45 |
22 Jan 2024 | 25.60 | 25.60 | 25.55 | 25.55 | 24.93 | 80 |
19 Jan 2024 | 26.25 | 26.25 | 25.50 | 25.50 | 24.88 | 50 |
18 Jan 2024 | 26.30 | 26.30 | 25.80 | 25.80 | 25.17 | 730 |
17 Jan 2024 | 26.80 | 26.80 | 26.30 | 26.30 | 25.66 | 160 |
16 Jan 2024 | 27.50 | 27.50 | 27.00 | 27.05 | 26.39 | 525 |
15 Jan 2024 | 28.40 | 28.40 | 27.90 | 27.90 | 27.22 | 455 |
12 Jan 2024 | 28.90 | 29.00 | 28.45 | 28.45 | 27.75 | 137 |
11 Jan 2024 | 29.25 | 29.35 | 29.15 | 29.15 | 28.44 | 550 |
10 Jan 2024 | 29.00 | 29.35 | 29.00 | 29.35 | 28.63 | 680 |
09 Jan 2024 | 28.60 | 29.35 | 28.60 | 29.35 | 28.63 | 360 |
08 Jan 2024 | 28.35 | 28.60 | 28.35 | 28.60 | 27.90 | 75 |
05 Jan 2024 | 28.15 | 28.60 | 28.15 | 28.60 | 27.90 | 350 |
04 Jan 2024 | 28.50 | 28.50 | 28.45 | 28.50 | 27.80 | 41 |
03 Jan 2024 | 28.35 | 28.35 | 28.25 | 28.25 | 27.56 | 550 |
02 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 27.85 | - |
29 Dec 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 27.41 | - |
28 Dec 2023 | 28.50 | 28.50 | 28.30 | 28.30 | 27.61 | 1,100 |
27 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.71 | 5 |
22 Dec 2023 | 28.05 | 28.25 | 28.05 | 28.25 | 27.56 | 35 |
21 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.07 | - |
20 Dec 2023 | 27.80 | 28.15 | 27.80 | 28.15 | 27.46 | 15 |
19 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.07 | - |
18 Dec 2023 | 27.60 | 28.05 | 27.40 | 28.05 | 27.36 | 1,750 |
15 Dec 2023 | 27.15 | 28.05 | 27.15 | 28.05 | 27.36 | 171 |
14 Dec 2023 | 26.65 | 27.30 | 26.65 | 27.30 | 26.63 | 700 |
13 Dec 2023 | 26.05 | 26.60 | 26.05 | 26.60 | 25.95 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |