Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 26.15 | 26.15 | 25.46 | 25.46 | 25.46 | 2,500 |
01 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 200 |
30 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
29 Apr 2024 | 25.70 | 26.14 | 25.70 | 26.14 | 26.14 | 1,000 |
26 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
25 Apr 2024 | 24.45 | 26.15 | 24.45 | 26.15 | 26.15 | 1,300 |
24 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
23 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 200 |
22 Apr 2024 | 25.25 | 26.15 | 25.25 | 25.92 | 25.92 | 800 |
19 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,100 |
18 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 500 |
17 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
16 Apr 2024 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 900 |
15 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
12 Apr 2024 | 26.80 | 26.80 | 25.96 | 26.00 | 26.00 | 7,500 |
11 Apr 2024 | 26.17 | 26.66 | 26.17 | 26.66 | 26.66 | 8,500 |
10 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 200 |
09 Apr 2024 | 27.60 | 27.60 | 27.55 | 27.55 | 27.55 | 2,200 |
08 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 300 |
05 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
04 Apr 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | 800 |
03 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1,300 |
02 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 600 |
01 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 300 |
28 Mar 2024 | 27.61 | 27.94 | 26.60 | 26.60 | 26.60 | 1,600 |
28 Mar 2024 | 0.017 Dividend | |||||
27 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.08 | 300 |
26 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.63 | - |
25 Mar 2024 | 30.30 | 30.30 | 29.65 | 29.65 | 29.63 | 1,600 |
22 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.23 | - |
21 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.23 | - |
20 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.23 | 200 |
19 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.18 | 300 |
18 Mar 2024 | 29.35 | 29.55 | 29.35 | 29.55 | 29.53 | 1,300 |
15 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.54 | - |
14 Mar 2024 | 29.40 | 29.56 | 29.40 | 29.56 | 29.54 | 1,100 |
13 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.32 | - |
12 Mar 2024 | 29.70 | 29.70 | 29.34 | 29.34 | 29.32 | 700 |
11 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.91 | 200 |
08 Mar 2024 | 29.26 | 29.26 | 29.25 | 29.25 | 29.23 | 300 |
07 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.70 | 100 |
06 Mar 2024 | 28.35 | 28.40 | 28.35 | 28.40 | 28.38 | 700 |
05 Mar 2024 | 28.35 | 28.35 | 27.92 | 27.92 | 27.90 | 800 |
04 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.07 | 700 |
01 Mar 2024 | 27.50 | 28.17 | 27.50 | 28.17 | 28.15 | 3,200 |
29 Feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.49 | 300 |
28 Feb 2024 | 27.50 | 27.77 | 27.50 | 27.77 | 27.75 | 500 |
27 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.13 | - |
26 Feb 2024 | 26.92 | 27.15 | 26.92 | 27.15 | 27.13 | 1,500 |
23 Feb 2024 | 27.58 | 27.58 | 26.92 | 26.92 | 26.90 | 2,300 |
22 Feb 2024 | 26.71 | 26.93 | 26.55 | 26.93 | 26.91 | 900 |
21 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.69 | 700 |
20 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.07 | 1,100 |
16 Feb 2024 | 25.72 | 25.95 | 25.72 | 25.80 | 25.79 | 1,800 |
15 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.71 | 500 |
14 Feb 2024 | 25.44 | 25.44 | 24.88 | 24.89 | 24.88 | 800 |
13 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.54 | - |
12 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.54 | 500 |
09 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.77 | - |
08 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.77 | 200 |
07 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.82 | 300 |
06 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.14 | 400 |
05 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | - |
02 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | - |
01 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | 1,600 |
31 Jan 2024 | 24.06 | 24.06 | 23.78 | 23.78 | 23.77 | 5,900 |
30 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.82 | - |
29 Jan 2024 | 23.70 | 23.83 | 23.70 | 23.83 | 23.82 | 300 |
26 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.35 | 6,400 |
25 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.23 | - |
24 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.23 | 200 |
23 Jan 2024 | 23.36 | 23.86 | 23.36 | 23.72 | 23.71 | 700 |
22 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.60 | 100 |
19 Jan 2024 | 23.25 | 23.57 | 23.25 | 23.57 | 23.56 | 400 |
18 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.54 | 200 |
17 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.52 | 13,000 |
16 Jan 2024 | 23.46 | 23.61 | 23.46 | 23.53 | 23.52 | 700 |
12 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.80 | - |
11 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.80 | - |
10 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.80 | - |
09 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.80 | 100 |
08 Jan 2024 | 24.29 | 24.29 | 24.23 | 24.23 | 24.22 | 5,300 |
05 Jan 2024 | 24.45 | 24.50 | 24.36 | 24.36 | 24.35 | 1,600 |
04 Jan 2024 | 24.80 | 24.80 | 24.55 | 24.55 | 24.54 | 1,400 |
03 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.08 | - |
02 Jan 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 25.08 | 600 |
29 Dec 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.95 | - |
28 Dec 2023 | 26.58 | 26.58 | 25.96 | 25.96 | 25.95 | 700 |
27 Dec 2023 | 26.45 | 26.58 | 26.25 | 26.42 | 26.41 | 7,500 |
26 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.99 | 300 |
22 Dec 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.80 | 500 |
21 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.34 | - |
20 Dec 2023 | 26.25 | 26.25 | 25.35 | 25.35 | 25.34 | 400 |
19 Dec 2023 | 24.90 | 25.50 | 24.90 | 25.50 | 25.49 | 1,300 |
18 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.69 | - |
15 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.69 | 2,700 |
14 Dec 2023 | 25.27 | 25.27 | 25.20 | 25.20 | 25.19 | 1,200 |
13 Dec 2023 | 24.28 | 24.60 | 24.28 | 24.60 | 24.59 | 400 |
12 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.06 | 1,100 |
11 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |