Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
| 30 Apr 2024 | 27.15 | 27.15 | 26.39 | 26.39 | 26.39 | 600 |
| 29 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 26 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
| 25 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 24 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 600 |
| 23 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 22 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 19 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 18 Apr 2024 | 27.25 | 27.44 | 27.00 | 27.00 | 27.00 | 400 |
| 17 Apr 2024 | 27.75 | 27.75 | 27.00 | 27.00 | 27.00 | 500 |
| 16 Apr 2024 | 27.56 | 27.56 | 27.50 | 27.50 | 27.50 | 200 |
| 15 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 12 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 11 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 10 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 09 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 08 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 05 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 04 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1,100 |
| 04 Apr 2024 | 0.43 Dividend | |||||
| 03 Apr 2024 | 26.75 | 29.69 | 26.75 | 27.00 | 26.57 | 2,000 |
| 02 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.03 | - |
| 01 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.03 | - |
| 28 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.03 | - |
| 27 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.03 | - |
| 26 Mar 2024 | 26.36 | 26.45 | 26.36 | 26.45 | 26.03 | 400 |
| 25 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.64 | - |
| 22 Mar 2024 | 26.05 | 26.57 | 26.05 | 26.05 | 25.64 | 500 |
| 21 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.08 | - |
| 20 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.08 | - |
| 19 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.08 | - |
| 18 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.08 | 200 |
| 15 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.93 | - |
| 14 Mar 2024 | 27.00 | 27.00 | 26.35 | 26.35 | 25.93 | 1,500 |
| 13 Mar 2024 | 26.33 | 27.00 | 26.33 | 27.00 | 26.57 | 700 |
| 12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | - |
| 11 Mar 2024 | 26.95 | 27.00 | 26.95 | 27.00 | 26.57 | 600 |
| 08 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | - |
| 07 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | - |
| 06 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | - |
| 05 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | - |
| 04 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | 100 |
| 01 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.91 | 300 |
| 29 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | - |
| 28 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | - |
| 27 Feb 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 26.57 | 500 |
| 26 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | - |
| 23 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | - |
| 22 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | - |
| 21 Feb 2024 | 27.49 | 27.49 | 27.00 | 27.00 | 26.57 | 400 |
| 20 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.65 | - |
| 16 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.65 | - |
| 15 Feb 2024 | 28.00 | 28.00 | 27.08 | 27.08 | 26.65 | 700 |
| 14 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.78 | - |
| 13 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.78 | - |
| 12 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.78 | - |
| 09 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.78 | 200 |
| 08 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.78 | - |
| 07 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.78 | - |
| 06 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.78 | 100 |
| 05 Feb 2024 | 29.30 | 29.30 | 28.25 | 28.25 | 27.80 | 200 |
| 02 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | - |
| 01 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | - |
| 31 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | 200 |
| 30 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.00 | - |
| 29 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.00 | - |
| 26 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.00 | - |
| 25 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.00 | - |
| 24 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.00 | 300 |
| 23 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.80 | - |
| 22 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.80 | - |
| 19 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.80 | - |
| 18 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.80 | - |
| 17 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.80 | 100 |
| 16 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | - |
| 12 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | 400 |
| 11 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | - |
| 10 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | - |
| 09 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | - |
| 08 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | 100 |
| 05 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.00 | - |
| 04 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.00 | - |
| 03 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.00 | - |
| 02 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.00 | - |
| 29 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.00 | - |
| 28 Dec 2023 | 28.65 | 31.50 | 27.65 | 31.50 | 31.00 | 700 |
| 28 Dec 2023 | 0.42 Dividend | |||||
| 27 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 26.65 | - |
| 26 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 26.65 | 200 |
| 22 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.99 | 100 |
| 21 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 26.65 | 200 |
| 20 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 26.65 | - |
| 19 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 26.65 | 300 |
| 18 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.68 | - |
| 15 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.68 | - |
| 14 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.68 | 600 |
| 13 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.68 | - |
| 12 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.68 | - |
| 11 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.