Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
01 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
30 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
29 Apr 2024 | 26.43 | 27.08 | 26.43 | 26.92 | 26.92 | 500 |
26 Apr 2024 | 26.90 | 26.90 | 26.66 | 26.86 | 26.86 | 1,700 |
25 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 100 |
24 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 200 |
23 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
22 Apr 2024 | 25.69 | 27.04 | 25.69 | 27.04 | 27.04 | 5,300 |
19 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
18 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 200 |
17 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 200 |
16 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 600 |
15 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
12 Apr 2024 | 25.65 | 25.70 | 25.25 | 25.25 | 25.25 | 300 |
11 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
10 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 400 |
09 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
08 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
05 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
04 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
03 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 500 |
02 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
01 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 200 |
28 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
27 Mar 2024 | 25.73 | 25.73 | 25.72 | 25.72 | 25.72 | 1,300 |
26 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
25 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
22 Mar 2024 | 25.70 | 25.70 | 25.03 | 25.03 | 25.03 | 200 |
22 Mar 2024 | 0.978 Dividend | |||||
21 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.62 | 100 |
20 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.33 | 100 |
19 Mar 2024 | 25.84 | 25.84 | 25.70 | 25.70 | 24.75 | 2,900 |
18 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
15 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
14 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
13 Mar 2024 | 26.18 | 26.45 | 26.18 | 26.45 | 25.48 | 2,200 |
12 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.47 | - |
11 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.47 | 200 |
08 Mar 2024 | 26.06 | 26.06 | 25.60 | 25.60 | 24.66 | 1,200 |
07 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.83 | - |
06 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.83 | 1,100 |
05 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.45 | - |
04 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.45 | 1,100 |
01 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.47 | - |
29 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.47 | 500 |
28 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.28 | 200 |
27 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.14 | - |
26 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.14 | 200 |
23 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.91 | 100 |
22 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 24.68 | - |
21 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 24.68 | - |
20 Feb 2024 | 25.89 | 25.89 | 25.62 | 25.62 | 24.68 | 400 |
16 Feb 2024 | 25.50 | 25.50 | 25.44 | 25.44 | 24.50 | 10,100 |
15 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.16 | - |
14 Feb 2024 | 24.50 | 24.58 | 24.04 | 24.04 | 23.16 | 2,800 |
13 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.60 | 3,300 |
12 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | - |
09 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | 4,600 |
08 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.61 | - |
07 Feb 2024 | 25.63 | 25.63 | 25.50 | 25.55 | 24.61 | 600 |
06 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 24.86 | 400 |
05 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | 200 |
02 Feb 2024 | 25.24 | 25.24 | 24.99 | 24.99 | 24.07 | 400 |
01 Feb 2024 | 25.67 | 25.67 | 25.32 | 25.60 | 24.66 | 2,100 |
31 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.51 | - |
30 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.51 | 100 |
29 Jan 2024 | 25.68 | 25.85 | 25.60 | 25.76 | 24.81 | 1,600 |
26 Jan 2024 | 26.13 | 26.23 | 26.13 | 26.23 | 25.27 | 400 |
25 Jan 2024 | 26.08 | 26.13 | 26.08 | 26.13 | 25.17 | 200 |
24 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.06 | 100 |
23 Jan 2024 | 25.71 | 25.72 | 25.71 | 25.72 | 24.77 | 1,800 |
22 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 24.69 | - |
19 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 24.69 | 1,200 |
18 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
17 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 2,000 |
16 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
12 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 3,300 |
11 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
10 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 1,000 |
09 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
08 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 1,600 |
05 Jan 2024 | 26.76 | 26.76 | 26.65 | 26.65 | 25.67 | 800 |
04 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
03 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
02 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
29 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | 1,500 |
28 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
27 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
26 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
22 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
21 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | 100 |
20 Dec 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 26.18 | 100 |
19 Dec 2023 | 27.22 | 27.22 | 27.02 | 27.02 | 26.03 | 200 |
18 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.00 | - |
15 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.00 | - |
14 Dec 2023 | 26.65 | 27.19 | 26.65 | 26.99 | 26.00 | 900 |
13 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.66 | 200 |
12 Dec 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
11 Dec 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |