Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
02 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
01 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
30 Apr 2024 | 27.08 | 27.14 | 27.08 | 27.06 | 27.06 | 600 |
29 Apr 2024 | 27.38 | 27.39 | 27.38 | 27.33 | 27.33 | 2,500 |
26 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.16 | 27.16 | 300 |
25 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.81 | 26.81 | 300 |
24 Apr 2024 | 27.24 | 27.26 | 27.24 | 27.05 | 27.05 | 600 |
23 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
22 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
19 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
18 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.80 | 26.80 | 300 |
17 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
16 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
15 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.11 | 27.11 | 3,853 |
12 Apr 2024 | 27.60 | 27.60 | 27.55 | 27.46 | 27.46 | 303 |
11 Apr 2024 | 27.70 | 27.71 | 27.60 | 27.60 | 27.60 | 1,200 |
11 Apr 2024 | 0.0725 Dividend | |||||
10 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.89 | 27.82 | 300 |
09 Apr 2024 | 28.38 | 28.38 | 28.20 | 28.25 | 28.18 | 1,500 |
08 Apr 2024 | 28.32 | 28.35 | 28.32 | 28.37 | 28.29 | 900 |
05 Apr 2024 | 28.08 | 28.14 | 28.06 | 28.16 | 28.09 | 1,500 |
04 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.46 | - |
03 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.29 | - |
02 Apr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.06 | - |
28 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.96 | - |
27 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.61 | 28.54 | 300 |
26 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.31 | - |
25 Mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.30 | - |
22 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.23 | - |
21 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.52 | - |
20 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.82 | 27.75 | 300 |
19 Mar 2024 | 27.57 | 27.67 | 27.57 | 27.79 | 27.72 | 1,200 |
18 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.72 | 27.65 | 300 |
15 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.69 | 27.62 | 300 |
14 Mar 2024 | 28.01 | 28.03 | 28.01 | 27.73 | 27.66 | 600 |
13 Mar 2024 | 28.25 | 28.31 | 28.25 | 28.21 | 28.14 | 10,601 |
12 Mar 2024 | 27.94 | 28.00 | 27.94 | 27.91 | 27.83 | 4,056 |
11 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.92 | - |
08 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.25 | 28.18 | 300 |
07 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.16 | - |
06 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.01 | - |
05 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.77 | - |
04 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.10 | 28.03 | 300 |
01 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.92 | 27.84 | 300 |
29 Feb 2024 | 27.69 | 27.69 | 27.69 | 27.68 | 27.61 | 600 |
28 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.62 | 27.54 | 300 |
27 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.65 | 27.58 | 300 |
26 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.40 | 27.33 | 88 |
23 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.21 | - |
22 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.21 | 27.14 | 300 |
21 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.83 | - |
20 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.02 | - |
19 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.13 | - |
16 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.43 | - |
15 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.31 | - |
14 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.82 | - |
13 Feb 2024 | 26.81 | 26.85 | 26.81 | 26.81 | 26.74 | 8,700 |
12 Feb 2024 | 27.39 | 27.39 | 27.35 | 27.46 | 27.39 | 375 |
09 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.79 | - |
08 Feb 2024 | 26.49 | 26.70 | 26.49 | 26.58 | 26.51 | 1,800 |
07 Feb 2024 | 26.36 | 26.36 | 26.35 | 26.35 | 26.29 | 410 |
06 Feb 2024 | 26.02 | 26.39 | 26.02 | 26.38 | 26.31 | 938 |
05 Feb 2024 | 26.36 | 26.36 | 26.00 | 26.03 | 25.97 | 500 |
02 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.38 | 26.32 | 300 |
01 Feb 2024 | 26.29 | 26.29 | 26.10 | 26.05 | 25.98 | 350 |
31 Jan 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.51 | - |
30 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.62 | - |
29 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.50 | - |
26 Jan 2024 | 26.48 | 26.51 | 26.48 | 26.53 | 26.46 | 600 |
25 Jan 2024 | 26.47 | 26.49 | 26.40 | 26.42 | 26.35 | 1,200 |
24 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.54 | 26.47 | 300 |
23 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.39 | 26.32 | 300 |
22 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.49 | - |
19 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.86 | 25.79 | 300 |
18 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.70 | - |
17 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.70 | 25.63 | 300 |
16 Jan 2024 | 25.86 | 25.92 | 25.86 | 25.95 | 25.89 | 600 |
15 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.15 | 26.08 | 300 |
12 Jan 2024 | 26.55 | 26.55 | 26.12 | 26.19 | 26.12 | 1,200 |
11 Jan 2024 | 26.13 | 26.13 | 26.13 | 25.92 | 25.85 | 300 |
11 Jan 2024 | 0.0363 Dividend | |||||
10 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.17 | - |
09 Jan 2024 | 26.18 | 26.18 | 26.17 | 26.33 | 26.22 | 600 |
08 Jan 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.20 | - |
05 Jan 2024 | 25.91 | 25.99 | 25.84 | 26.13 | 26.02 | 1,200 |
04 Jan 2024 | 26.14 | 26.14 | 26.04 | 26.19 | 26.09 | 1,200 |
03 Jan 2024 | 26.55 | 26.55 | 26.20 | 26.32 | 26.22 | 745 |
02 Jan 2024 | 27.08 | 27.12 | 26.80 | 26.86 | 26.76 | 665 |
29 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.17 | - |
28 Dec 2023 | 27.21 | 27.28 | 27.21 | 27.25 | 27.14 | 600 |
27 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.27 | 27.16 | 34 |
22 Dec 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.76 | - |
21 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.72 | 26.62 | 300 |
20 Dec 2023 | 26.80 | 27.05 | 26.80 | 27.00 | 26.89 | 1,200 |
19 Dec 2023 | 26.67 | 26.85 | 26.67 | 26.87 | 26.76 | 1,200 |
18 Dec 2023 | 26.55 | 26.55 | 26.55 | 26.46 | 26.35 | 600 |
15 Dec 2023 | 26.58 | 26.73 | 26.55 | 26.56 | 26.46 | 910 |
14 Dec 2023 | 26.30 | 26.70 | 26.30 | 26.60 | 26.50 | 1,500 |
13 Dec 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |