Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 34 |
06 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
03 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
02 May 2024 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | 34 |
30 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
29 Apr 2024 | 26.60 | 26.60 | 26.22 | 26.22 | 26.22 | 79 |
26 Apr 2024 | 25.18 | 25.60 | 25.18 | 25.60 | 25.60 | 50 |
25 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
24 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
23 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
22 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
19 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 50 |
18 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
17 Apr 2024 | 25.48 | 25.96 | 25.48 | 25.96 | 25.96 | 120 |
16 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
15 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
12 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
11 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
10 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
09 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
08 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
05 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
04 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
03 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
02 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
28 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
27 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
26 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
25 Mar 2024 | 27.10 | 27.15 | 27.10 | 27.15 | 27.15 | 50 |
22 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 100 |
21 Mar 2024 | 26.85 | 27.70 | 26.85 | 27.70 | 27.70 | 140 |
20 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
19 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
18 Mar 2024 | 25.65 | 26.00 | 25.65 | 26.00 | 26.00 | 150 |
15 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
14 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
13 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
12 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
11 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
08 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
07 Mar 2024 | 26.65 | 27.35 | 26.65 | 27.35 | 27.35 | 30 |
06 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
05 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
04 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
01 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
29 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
28 Feb 2024 | 27.50 | 27.50 | 26.40 | 26.40 | 26.40 | 85 |
27 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
26 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
23 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
22 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
21 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
20 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
19 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
16 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
15 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
14 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
13 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
12 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
09 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
08 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
07 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
06 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
05 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
02 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
01 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
31 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
30 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
29 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
26 Jan 2024 | 25.20 | 25.30 | 25.20 | 25.25 | 25.25 | 2,692 |
25 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
24 Jan 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 510 |
23 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
22 Jan 2024 | 24.95 | 25.70 | 24.95 | 25.70 | 25.70 | 400 |
19 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
18 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
17 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
16 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
15 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
12 Jan 2024 | 25.35 | 25.95 | 25.35 | 25.95 | 25.95 | 150 |
11 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
10 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
09 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
08 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
05 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
04 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
03 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
02 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
29 Dec 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
28 Dec 2023 | 26.45 | 26.45 | 26.35 | 26.35 | 26.35 | 200 |
27 Dec 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
22 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
21 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
21 Dec 2023 | 0.0841 Dividend | |||||
20 Dec 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.17 | - |
19 Dec 2023 | 25.90 | 26.25 | 25.90 | 26.25 | 26.17 | 32 |
18 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | - |
15 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.07 | - |
14 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.72 | - |
13 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |