Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 100 |
24 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 100 |
23 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
22 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
19 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
18 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 100 |
17 Apr 2024 | 28.61 | 28.61 | 28.59 | 28.59 | 28.59 | 1,800 |
16 Apr 2024 | 28.73 | 28.74 | 28.72 | 28.74 | 28.74 | 44,800 |
15 Apr 2024 | 28.84 | 28.85 | 28.78 | 28.80 | 28.80 | 18,000 |
12 Apr 2024 | 29.34 | 29.34 | 29.12 | 29.12 | 29.12 | 300 |
11 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 100 |
10 Apr 2024 | 29.35 | 29.35 | 29.33 | 29.33 | 29.33 | 300 |
09 Apr 2024 | 29.40 | 29.53 | 29.37 | 29.53 | 29.53 | 8,000 |
08 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 100 |
05 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 100 |
04 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 100 |
03 Apr 2024 | 29.60 | 29.60 | 29.57 | 29.57 | 29.57 | 300 |
02 Apr 2024 | 29.50 | 29.55 | 29.48 | 29.55 | 29.55 | 3,600 |
01 Apr 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 29.75 | 7,800 |
28 Mar 2024 | 29.71 | 29.84 | 29.71 | 29.82 | 29.82 | 1,200 |
27 Mar 2024 | 29.66 | 29.75 | 29.66 | 29.75 | 29.75 | 500 |
26 Mar 2024 | 29.60 | 29.68 | 29.50 | 29.50 | 29.50 | 1,600 |
25 Mar 2024 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | 200 |
22 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 100 |
21 Mar 2024 | 29.87 | 29.95 | 29.77 | 29.77 | 29.77 | 31,200 |
20 Mar 2024 | 29.66 | 29.66 | 29.61 | 29.61 | 29.61 | 700 |
19 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 100 |
18 Mar 2024 | 29.39 | 29.39 | 29.26 | 29.26 | 29.26 | 600 |
15 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 100 |
14 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
13 Mar 2024 | 29.39 | 29.41 | 29.36 | 29.36 | 29.36 | 2,200 |
12 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 100 |
11 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 100 |
08 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
07 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 200 |
06 Mar 2024 | 28.96 | 29.02 | 28.96 | 29.02 | 29.02 | 300 |
05 Mar 2024 | 28.74 | 28.86 | 28.74 | 28.86 | 28.86 | 300 |
04 Mar 2024 | 29.23 | 29.23 | 29.16 | 29.16 | 29.16 | 400 |
01 Mar 2024 | 29.06 | 29.19 | 29.06 | 29.19 | 29.19 | 500 |
29 Feb 2024 | 28.96 | 28.99 | 28.84 | 28.99 | 28.99 | 400 |
28 Feb 2024 | 28.82 | 28.82 | 28.79 | 28.79 | 28.79 | 200 |
27 Feb 2024 | 28.83 | 28.85 | 28.83 | 28.85 | 28.85 | 200 |
26 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 100 |
23 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 100 |
22 Feb 2024 | 28.74 | 28.91 | 28.74 | 28.91 | 28.91 | 200 |
21 Feb 2024 | 28.17 | 28.30 | 28.17 | 28.30 | 28.30 | 300 |
20 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 100 |
16 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 100 |
15 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 100 |
14 Feb 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
13 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
12 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 100 |
09 Feb 2024 | 28.56 | 28.56 | 28.53 | 28.53 | 28.53 | 500 |
08 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 100 |
07 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
06 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
05 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 100 |
02 Feb 2024 | 28.18 | 28.20 | 28.17 | 28.19 | 28.19 | 9,700 |
01 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
31 Jan 2024 | 27.75 | 27.75 | 27.56 | 27.56 | 27.56 | 400 |
30 Jan 2024 | 28.02 | 28.02 | 27.97 | 27.97 | 27.97 | 200 |
29 Jan 2024 | 27.81 | 28.18 | 27.79 | 28.18 | 28.18 | 9,100 |
26 Jan 2024 | 27.80 | 27.80 | 27.77 | 27.77 | 27.77 | 400 |
25 Jan 2024 | 27.78 | 27.81 | 27.78 | 27.80 | 27.80 | 500 |
24 Jan 2024 | 27.84 | 27.89 | 27.67 | 27.67 | 27.67 | 8,400 |
23 Jan 2024 | 27.61 | 27.66 | 27.61 | 27.64 | 27.64 | 1,900 |
22 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 100 |
19 Jan 2024 | 27.53 | 27.53 | 27.49 | 27.49 | 27.49 | 300 |
18 Jan 2024 | 27.07 | 27.18 | 27.07 | 27.18 | 27.18 | 300 |
17 Jan 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 200 |
16 Jan 2024 | 27.15 | 27.15 | 27.08 | 27.08 | 27.08 | 200 |
12 Jan 2024 | 27.20 | 27.20 | 27.17 | 27.19 | 27.19 | 400 |
11 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
10 Jan 2024 | 27.10 | 27.17 | 27.07 | 27.17 | 27.17 | 400 |
09 Jan 2024 | 27.10 | 27.10 | 27.04 | 27.04 | 27.04 | 200 |
08 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
05 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
04 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 100 |
03 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 100 |
02 Jan 2024 | 26.99 | 26.99 | 26.96 | 26.96 | 26.96 | 1,100 |
29 Dec 2023 | 27.18 | 27.18 | 27.12 | 27.12 | 27.12 | 200 |
28 Dec 2023 | 27.26 | 27.26 | 27.19 | 27.19 | 27.19 | 200 |
28 Dec 2023 | 0.193 Dividend | |||||
27 Dec 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.16 | 200 |
26 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.16 | 100 |
22 Dec 2023 | 27.26 | 27.37 | 27.25 | 27.25 | 27.06 | 1,700 |
21 Dec 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 27.02 | 100 |
20 Dec 2023 | 27.29 | 27.29 | 27.00 | 27.00 | 26.81 | 400 |
19 Dec 2023 | 27.36 | 27.36 | 27.30 | 27.30 | 27.11 | 1,700 |
18 Dec 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 26.99 | 100 |
15 Dec 2023 | 27.11 | 27.13 | 27.07 | 27.09 | 26.90 | 12,100 |
14 Dec 2023 | 26.98 | 27.00 | 26.98 | 27.00 | 26.81 | 200 |
13 Dec 2023 | 26.63 | 26.95 | 26.63 | 26.95 | 26.76 | 200 |
12 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 100 |
11 Dec 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.30 | 100 |
08 Dec 2023 | 26.33 | 26.39 | 26.33 | 26.39 | 26.20 | 500 |
07 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.09 | 100 |
06 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 25.88 | 100 |
05 Dec 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 25.98 | 100 |
04 Dec 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.01 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |