Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
01 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
30 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
29 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
26 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 200 |
25 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 400 |
24 Apr 2024 | 27.93 | 27.93 | 27.70 | 27.93 | 27.93 | 500 |
23 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
22 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
19 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
18 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
17 Apr 2024 | 28.07 | 29.07 | 28.07 | 29.07 | 29.07 | 800 |
16 Apr 2024 | 28.82 | 28.82 | 28.73 | 28.73 | 28.73 | 1,000 |
15 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
12 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 100 |
11 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
10 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
09 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
08 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
05 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 200 |
04 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
03 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 300 |
02 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
01 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
28 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
27 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
26 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
25 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
22 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
21 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 200 |
20 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 11,700 |
19 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 100 |
18 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
15 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
14 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
13 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
12 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
11 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
08 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 7,200 |
07 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
06 Mar 2024 | 28.90 | 29.50 | 28.15 | 29.50 | 29.50 | 2,000 |
05 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1,000 |
04 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
01 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
29 Feb 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 700 |
28 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
27 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
26 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
23 Feb 2024 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | 600 |
22 Feb 2024 | 28.66 | 28.73 | 28.66 | 28.73 | 28.73 | 700 |
21 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
20 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
16 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1,000 |
15 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
14 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
13 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
12 Feb 2024 | 26.20 | 27.56 | 26.20 | 26.30 | 26.30 | 1,100 |
09 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
08 Feb 2024 | 27.90 | 27.90 | 27.30 | 27.30 | 27.30 | 400 |
07 Feb 2024 | 26.54 | 27.80 | 26.54 | 27.80 | 27.80 | 4,500 |
06 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1,100 |
05 Feb 2024 | 27.47 | 27.47 | 27.31 | 27.31 | 27.31 | 500 |
02 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1,300 |
01 Feb 2024 | 27.92 | 28.20 | 27.51 | 27.62 | 27.62 | 2,400 |
31 Jan 2024 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 2,500 |
30 Jan 2024 | 26.49 | 27.02 | 26.49 | 26.60 | 26.60 | 4,700 |
29 Jan 2024 | 25.75 | 25.75 | 25.63 | 25.63 | 25.63 | 1,500 |
26 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
25 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 15,000 |
24 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
23 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
22 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
19 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
18 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 2,000 |
17 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
16 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
12 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
11 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
10 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 500 |
09 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
08 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
05 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
04 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
03 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
02 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
29 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
28 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
28 Dec 2023 | 0.494 Dividend | |||||
27 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
26 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
22 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
21 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
20 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
19 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | 4,700 |
18 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | 52,900 |
15 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 25.58 | 200 |
14 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.49 | 500 |
13 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
12 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
11 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |