Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
26 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 100 |
25 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
24 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 100 |
23 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 100 |
22 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 100 |
19 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
18 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 100 |
17 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
16 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
15 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 100 |
12 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
11 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
10 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 100 |
09 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 100 |
08 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
05 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 100 |
04 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 100 |
03 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
02 Apr 2024 | 27.41 | 27.41 | 27.34 | 27.34 | 27.34 | 100 |
01 Apr 2024 | 27.65 | 27.65 | 27.48 | 27.48 | 27.48 | 100 |
28 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 100 |
27 Mar 2024 | 27.31 | 27.51 | 27.31 | 27.51 | 27.51 | 15,100 |
26 Mar 2024 | 27.51 | 27.51 | 27.35 | 27.35 | 27.35 | 200 |
25 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
22 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
21 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
20 Mar 2024 | 27.32 | 27.48 | 27.32 | 27.39 | 27.39 | 1,100 |
19 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
18 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
15 Mar 2024 | 27.07 | 27.07 | 26.96 | 26.96 | 26.96 | 100 |
14 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
13 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
12 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
11 Mar 2024 | 27.08 | 27.08 | 26.98 | 26.98 | 26.98 | 300 |
08 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
07 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 100 |
06 Mar 2024 | 26.92 | 26.92 | 26.91 | 26.91 | 26.91 | 1,100 |
05 Mar 2024 | 26.92 | 26.97 | 26.80 | 26.80 | 26.80 | 4,900 |
04 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 100 |
01 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
29 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 100 |
28 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
27 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
26 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
23 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
22 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
21 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 100 |
20 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
16 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
15 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 100 |
14 Feb 2024 | 26.03 | 26.34 | 26.03 | 26.34 | 26.34 | 15,000 |
13 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
12 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
09 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 100 |
08 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
07 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
06 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
05 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
02 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
01 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
31 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
30 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
29 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 100 |
26 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
25 Jan 2024 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | 100 |
24 Jan 2024 | 26.15 | 26.15 | 25.98 | 25.98 | 25.98 | 300 |
23 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
22 Jan 2024 | 26.00 | 26.00 | 25.93 | 25.93 | 25.93 | 400 |
19 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
18 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
17 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
16 Jan 2024 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | 200 |
12 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
11 Jan 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
10 Jan 2024 | 25.68 | 25.69 | 25.66 | 25.66 | 25.66 | 600 |
09 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
08 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
05 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
04 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
03 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
02 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
29 Dec 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 100 |
28 Dec 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
27 Dec 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
27 Dec 2023 | 2.036 Dividend | |||||
26 Dec 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 25.73 | 100 |
22 Dec 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 25.67 | - |
21 Dec 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 25.62 | 100 |
20 Dec 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 25.46 | - |
19 Dec 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 25.63 | - |
18 Dec 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 25.57 | - |
15 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 25.49 | - |
14 Dec 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 25.47 | - |
13 Dec 2023 | 27.20 | 27.40 | 27.20 | 27.40 | 25.39 | 200 |
12 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 25.11 | 100 |
11 Dec 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 25.03 | - |
08 Dec 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 24.98 | - |
07 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 24.93 | - |
06 Dec 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 24.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |