Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
02 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
30 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
29 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
26 Apr 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 92 |
25 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
24 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
23 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
22 Apr 2024 | 25.26 | 25.50 | 25.26 | 25.50 | 25.50 | 700 |
19 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
18 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
17 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
16 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
15 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
12 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
11 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
10 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
09 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
08 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
05 Apr 2024 | 25.08 | 25.13 | 25.08 | 25.13 | 25.13 | 1,000 |
04 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
03 Apr 2024 | 25.33 | 25.47 | 25.33 | 25.47 | 25.47 | 130 |
02 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
28 Mar 2024 | 25.27 | 25.51 | 25.27 | 25.51 | 25.51 | 145 |
27 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
26 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
25 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
22 Mar 2024 | 24.86 | 24.86 | 24.84 | 24.84 | 24.84 | 800 |
21 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
20 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
19 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
18 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
15 Mar 2024 | 24.35 | 24.36 | 24.35 | 24.36 | 24.36 | 800 |
14 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
13 Mar 2024 | 24.58 | 24.60 | 24.58 | 24.60 | 24.60 | 300 |
12 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
11 Mar 2024 | 24.69 | 24.99 | 24.69 | 24.99 | 24.99 | 60 |
08 Mar 2024 | 24.41 | 24.51 | 24.41 | 24.51 | 24.51 | 50 |
07 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
07 Mar 2024 | 0.2575 Dividend | |||||
06 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.25 | - |
05 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.25 | - |
04 Mar 2024 | 23.95 | 24.17 | 23.95 | 24.17 | 23.92 | 100 |
01 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.03 | - |
29 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.82 | - |
28 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.02 | - |
27 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | - |
26 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.33 | - |
23 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.43 | - |
22 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.52 | - |
21 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.05 | - |
20 Feb 2024 | 24.60 | 24.60 | 24.51 | 24.51 | 24.25 | 81 |
19 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.33 | - |
16 Feb 2024 | 24.42 | 24.59 | 24.42 | 24.59 | 24.33 | 1,000 |
15 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.92 | - |
14 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | - |
13 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.02 | - |
12 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.56 | - |
09 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.40 | - |
08 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.43 | - |
07 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.49 | - |
06 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.44 | - |
05 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.76 | - |
02 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.11 | - |
01 Feb 2024 | 24.14 | 24.17 | 24.14 | 24.17 | 23.92 | 75 |
31 Jan 2024 | 23.91 | 24.06 | 23.91 | 24.04 | 23.79 | 4,000 |
30 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.64 | - |
29 Jan 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.46 | - |
26 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | - |
25 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.00 | - |
24 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.32 | - |
23 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.28 | - |
22 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.49 | - |
19 Jan 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.46 | - |
18 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | - |
17 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.20 | - |
16 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.38 | - |
15 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.21 | - |
12 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.21 | - |
11 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.78 | - |
10 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.03 | - |
09 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.14 | - |
08 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.93 | - |
05 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.87 | - |
04 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | - |
03 Jan 2024 | 24.95 | 25.20 | 24.95 | 25.20 | 24.94 | 100 |
02 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.21 | - |
29 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - |
28 Dec 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.96 | - |
27 Dec 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.05 | - |
22 Dec 2023 | 23.83 | 24.03 | 23.83 | 24.03 | 23.78 | 250 |
21 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 23.80 | - |
20 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.13 | - |
19 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.15 | - |
18 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | - |
15 Dec 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.23 | - |
14 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.66 | - |
13 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 23.88 | - |
12 Dec 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.03 | - |
11 Dec 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |