Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.92 | 26.19 | 25.92 | 26.19 | 26.19 | 100 |
02 May 2024 | 25.82 | 26.36 | 25.82 | 26.22 | 26.22 | 350 |
30 Apr 2024 | 26.38 | 26.51 | 26.27 | 26.32 | 26.32 | 480 |
29 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 50 |
26 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 100 |
25 Apr 2024 | 27.20 | 27.20 | 26.70 | 26.70 | 26.70 | 25 |
24 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
23 Apr 2024 | 27.45 | 27.45 | 27.20 | 27.31 | 27.31 | 504 |
22 Apr 2024 | 27.31 | 27.35 | 27.30 | 27.35 | 27.35 | 500 |
19 Apr 2024 | 26.81 | 26.85 | 26.81 | 26.85 | 26.85 | 836 |
18 Apr 2024 | 27.25 | 27.60 | 27.25 | 27.60 | 27.60 | 500 |
17 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
16 Apr 2024 | 27.06 | 27.06 | 26.97 | 26.97 | 26.97 | 300 |
15 Apr 2024 | 27.70 | 27.94 | 27.70 | 27.94 | 27.94 | 1,800 |
12 Apr 2024 | 27.65 | 27.84 | 27.65 | 27.84 | 27.84 | 95 |
11 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
10 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
09 Apr 2024 | 27.35 | 27.71 | 27.35 | 27.70 | 27.70 | 226 |
08 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
05 Apr 2024 | 26.81 | 27.00 | 26.81 | 27.00 | 27.00 | 150 |
04 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
03 Apr 2024 | 27.10 | 27.14 | 27.03 | 27.14 | 27.14 | 378 |
02 Apr 2024 | 27.10 | 27.33 | 27.10 | 27.15 | 27.15 | 639 |
28 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
27 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
26 Mar 2024 | 26.33 | 26.33 | 26.14 | 26.14 | 26.14 | 482 |
25 Mar 2024 | 26.35 | 26.61 | 26.35 | 26.61 | 26.61 | 10 |
22 Mar 2024 | 26.50 | 26.60 | 26.50 | 26.60 | 26.60 | 777 |
21 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
20 Mar 2024 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 100 |
19 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
18 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
15 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
14 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
13 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
12 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
11 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
08 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
07 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
07 Mar 2024 | 1.096196 Dividend | |||||
06 Mar 2024 | 26.51 | 26.91 | 26.51 | 26.91 | 25.81 | 60 |
05 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 25.51 | - |
04 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 25.65 | - |
01 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.90 | - |
29 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.22 | - |
28 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.42 | - |
27 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.42 | - |
26 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.62 | - |
23 Feb 2024 | 26.94 | 26.94 | 26.93 | 26.93 | 25.84 | 775 |
22 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.62 | - |
21 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.84 | - |
20 Feb 2024 | 27.50 | 27.50 | 27.17 | 27.17 | 26.06 | 38 |
19 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.86 | - |
16 Feb 2024 | 27.69 | 28.05 | 27.69 | 28.05 | 26.91 | 155 |
15 Feb 2024 | 27.40 | 27.68 | 27.40 | 27.68 | 26.56 | 200 |
14 Feb 2024 | 27.65 | 27.65 | 27.60 | 27.60 | 26.48 | 10 |
13 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 26.91 | - |
12 Feb 2024 | 27.56 | 27.97 | 27.56 | 27.97 | 26.83 | 170 |
09 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 26.73 | - |
08 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 26.85 | - |
07 Feb 2024 | 28.01 | 28.10 | 28.01 | 28.10 | 26.96 | 500 |
06 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 26.58 | - |
05 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.96 | - |
02 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 27.53 | - |
01 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.20 | - |
31 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 27.38 | - |
30 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.24 | - |
29 Jan 2024 | 28.31 | 28.50 | 28.31 | 28.50 | 27.33 | 350 |
26 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.15 | - |
25 Jan 2024 | 28.70 | 28.70 | 28.64 | 28.64 | 27.47 | 75 |
24 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.07 | 85 |
23 Jan 2024 | 27.95 | 28.09 | 27.95 | 28.09 | 26.95 | 250 |
22 Jan 2024 | 27.60 | 27.60 | 27.40 | 27.40 | 26.28 | 47 |
19 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 26.51 | - |
18 Jan 2024 | 27.45 | 27.60 | 27.45 | 27.60 | 26.48 | 1,310 |
17 Jan 2024 | 28.06 | 28.06 | 27.67 | 27.67 | 26.54 | 430 |
16 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.07 | - |
15 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 27.66 | - |
12 Jan 2024 | 29.00 | 29.00 | 28.83 | 28.83 | 27.66 | 200 |
11 Jan 2024 | 29.25 | 29.25 | 28.95 | 28.95 | 27.77 | 1,040 |
10 Jan 2024 | 29.32 | 29.32 | 28.99 | 28.99 | 27.80 | 300 |
09 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 28.81 | - |
08 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.78 | - |
05 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 28.86 | - |
04 Jan 2024 | 30.58 | 30.58 | 30.40 | 30.40 | 29.16 | 100 |
03 Jan 2024 | 30.70 | 30.70 | 30.43 | 30.43 | 29.19 | 20 |
02 Jan 2024 | 31.06 | 31.06 | 31.01 | 31.01 | 29.75 | 700 |
29 Dec 2023 | 30.95 | 30.95 | 30.79 | 30.83 | 29.57 | 400 |
28 Dec 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 29.71 | - |
27 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 29.55 | - |
22 Dec 2023 | 30.63 | 30.70 | 30.50 | 30.70 | 29.45 | 400 |
21 Dec 2023 | 30.50 | 30.50 | 30.38 | 30.38 | 29.14 | 200 |
20 Dec 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 29.37 | - |
19 Dec 2023 | 30.45 | 30.45 | 30.31 | 30.31 | 29.07 | - |
18 Dec 2023 | 29.90 | 30.09 | 29.90 | 30.09 | 28.86 | 70 |
15 Dec 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 28.69 | - |
14 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.30 | - |
13 Dec 2023 | 28.86 | 29.25 | 28.85 | 29.25 | 28.05 | 32 |
12 Dec 2023 | 28.72 | 28.80 | 28.72 | 28.80 | 27.63 | 100 |
11 Dec 2023 | 28.92 | 28.92 | 28.55 | 28.55 | 27.39 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |