Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
24 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
23 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
22 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
19 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 2,600 |
18 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
17 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
16 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 300 |
15 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
12 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
11 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
10 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
09 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
08 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
05 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
04 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
03 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
02 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
01 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
28 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2,400 |
27 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
26 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
25 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
22 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
21 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 700 |
20 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 200 |
19 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
18 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
15 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
14 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
13 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
12 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
11 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 100 |
08 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
07 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
06 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
05 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
04 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
01 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
29 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
28 Feb 2024 | 25.09 | 25.89 | 25.09 | 25.89 | 25.89 | 100 |
27 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
26 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 100 |
23 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2,100 |
22 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
21 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
20 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
16 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 3,100 |
15 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
14 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
13 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2,800 |
12 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
09 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
08 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
07 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
06 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
05 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
02 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
01 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
31 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
30 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
29 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
26 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
25 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 600 |
24 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
23 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
22 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
19 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
18 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
17 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
16 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
12 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
11 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
10 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
09 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
08 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
05 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
04 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
03 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
02 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
29 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
28 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
28 Dec 2023 | 0.664 Dividend | |||||
27 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.48 | 1,000 |
26 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | - |
22 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | - |
21 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | - |
20 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | - |
19 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | - |
18 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.30 | 100 |
15 Dec 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 25.56 | - |
14 Dec 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 25.56 | 100 |
13 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.64 | - |
12 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.64 | - |
11 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.64 | - |
08 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.64 | 600 |
07 Dec 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.35 | - |
06 Dec 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.35 | 500 |
05 Dec 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.35 | - |
04 Dec 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |