Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.58 | 27.64 | 27.58 | 27.64 | 27.64 | 329 |
02 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 100 |
01 May 2024 | 28.34 | 28.34 | 27.18 | 27.39 | 27.39 | 2,000 |
30 Apr 2024 | 28.40 | 28.40 | 28.03 | 28.03 | 28.03 | 1,200 |
29 Apr 2024 | 28.76 | 28.91 | 28.76 | 28.91 | 28.91 | 700 |
26 Apr 2024 | 28.75 | 28.84 | 28.75 | 28.77 | 28.77 | 600 |
25 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 100 |
24 Apr 2024 | 28.58 | 28.75 | 28.58 | 28.75 | 28.75 | 600 |
23 Apr 2024 | 28.61 | 28.74 | 28.61 | 28.71 | 28.71 | 400 |
22 Apr 2024 | 28.07 | 28.51 | 28.00 | 28.51 | 28.51 | 500 |
19 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 200 |
18 Apr 2024 | 27.99 | 28.05 | 27.95 | 28.05 | 28.05 | 1,100 |
17 Apr 2024 | 28.51 | 28.51 | 28.07 | 28.17 | 28.17 | 1,700 |
16 Apr 2024 | 28.50 | 28.50 | 28.43 | 28.43 | 28.43 | 600 |
15 Apr 2024 | 29.34 | 29.34 | 28.62 | 28.75 | 28.75 | 2,800 |
12 Apr 2024 | 29.78 | 29.78 | 28.99 | 29.03 | 29.03 | 2,600 |
11 Apr 2024 | 29.39 | 29.44 | 29.08 | 29.34 | 29.34 | 900 |
10 Apr 2024 | 29.22 | 29.50 | 29.22 | 29.50 | 29.50 | 1,200 |
09 Apr 2024 | 29.34 | 29.34 | 29.27 | 29.27 | 29.27 | 800 |
08 Apr 2024 | 29.47 | 29.51 | 29.15 | 29.23 | 29.23 | 2,000 |
05 Apr 2024 | 29.13 | 29.48 | 28.98 | 29.39 | 29.39 | 1,600 |
04 Apr 2024 | 29.13 | 29.13 | 29.00 | 29.03 | 29.03 | 800 |
03 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 100 |
02 Apr 2024 | 28.55 | 28.78 | 28.49 | 28.71 | 28.71 | 3,100 |
01 Apr 2024 | 28.46 | 28.49 | 28.46 | 28.49 | 28.49 | 400 |
28 Mar 2024 | 27.93 | 28.20 | 27.93 | 28.20 | 28.20 | 800 |
27 Mar 2024 | 27.63 | 27.83 | 27.63 | 27.83 | 27.83 | 1,200 |
27 Mar 2024 | 0.179 Dividend | |||||
26 Mar 2024 | 28.23 | 28.23 | 27.76 | 27.76 | 27.58 | 1,600 |
25 Mar 2024 | 28.00 | 28.24 | 28.00 | 28.16 | 27.98 | 800 |
22 Mar 2024 | 27.79 | 27.79 | 27.68 | 27.76 | 27.58 | 1,200 |
21 Mar 2024 | 27.84 | 27.95 | 27.73 | 27.88 | 27.70 | 3,200 |
20 Mar 2024 | 27.60 | 27.78 | 27.55 | 27.75 | 27.57 | 3,700 |
19 Mar 2024 | 27.47 | 27.65 | 27.47 | 27.65 | 27.47 | 400 |
18 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.49 | 100 |
15 Mar 2024 | 27.12 | 27.12 | 26.92 | 27.03 | 26.85 | 700 |
14 Mar 2024 | 27.04 | 27.09 | 27.01 | 27.09 | 26.92 | 700 |
13 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.69 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |