Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 26.87 | 27.33 | 27.33 | 27.33 | 27.33 | 445 |
08 May 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
07 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 100 |
06 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 100 |
03 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
02 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
01 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
30 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
29 Apr 2024 | 26.87 | 26.88 | 26.87 | 26.88 | 26.88 | 800 |
26 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
25 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
24 Apr 2024 | 26.69 | 26.76 | 26.69 | 26.76 | 26.76 | 1,400 |
23 Apr 2024 | 26.81 | 26.81 | 26.70 | 26.72 | 26.72 | 800 |
22 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 100 |
19 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
18 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
17 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
16 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
15 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 100 |
12 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
11 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
10 Apr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
09 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
08 Apr 2024 | 27.42 | 27.42 | 27.39 | 27.39 | 27.39 | 100 |
05 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
04 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
03 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 100 |
02 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
01 Apr 2024 | 27.55 | 27.55 | 27.51 | 27.51 | 27.51 | 200 |
28 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
27 Mar 2024 | 27.35 | 27.54 | 27.35 | 27.54 | 27.54 | 1,000 |
26 Mar 2024 | 27.41 | 27.42 | 27.29 | 27.29 | 27.29 | 1,200 |
25 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
22 Mar 2024 | 27.38 | 27.38 | 27.34 | 27.34 | 27.34 | 600 |
21 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
20 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
19 Mar 2024 | 26.93 | 27.08 | 26.93 | 27.08 | 27.08 | 300 |
18 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 100 |
15 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
14 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
13 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
12 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
11 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
08 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
07 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
06 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 100 |
05 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
04 Mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
01 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
29 Feb 2024 | 26.70 | 26.70 | 26.69 | 26.69 | 26.69 | 100 |
28 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
27 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
26 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
23 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
22 Feb 2024 | 26.48 | 26.53 | 26.48 | 26.53 | 26.53 | 2,300 |
21 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
20 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
16 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
15 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
14 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
13 Feb 2024 | 25.85 | 25.87 | 25.85 | 25.86 | 25.86 | 200 |
12 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
09 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
08 Feb 2024 | 26.09 | 26.15 | 26.09 | 26.15 | 26.15 | 200 |
07 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
06 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
05 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
02 Feb 2024 | 26.16 | 26.16 | 26.12 | 26.12 | 26.12 | 600 |
01 Feb 2024 | 25.90 | 25.97 | 25.82 | 25.97 | 25.97 | 3,900 |
31 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
30 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
29 Jan 2024 | 25.86 | 26.01 | 25.86 | 26.01 | 26.01 | 1,000 |
26 Jan 2024 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | 200 |
25 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 100 |
24 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 100 |
23 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
22 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
19 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
18 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
17 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
16 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
12 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 2,200 |
11 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
10 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
09 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
08 Jan 2024 | 25.16 | 25.70 | 25.16 | 25.70 | 25.70 | 400 |
05 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
04 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
03 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
02 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
29 Dec 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
28 Dec 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
27 Dec 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 100 |
26 Dec 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
26 Dec 2023 | 0.28 Dividend | |||||
22 Dec 2023 | 26.23 | 26.23 | 26.19 | 26.19 | 25.91 | 1,400 |
21 Dec 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 25.89 | 100 |
20 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 100 |
19 Dec 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 25.94 | 100 |
18 Dec 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 25.77 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |