Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
01 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
30 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
29 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
26 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 400 |
25 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
25 Apr 2024 | 0.27 Dividend | |||||
24 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.88 | - |
23 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.88 | - |
22 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.88 | - |
19 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.88 | - |
18 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.88 | - |
17 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.88 | 500 |
16 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
15 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 700 |
12 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
11 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
10 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
09 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
08 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
05 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
04 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
03 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
02 Apr 2024 | 28.01 | 28.01 | 28.00 | 28.00 | 27.73 | 200 |
01 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | - |
28 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | - |
27 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | - |
26 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | - |
25 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | - |
22 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | - |
21 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | - |
20 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | - |
19 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | - |
18 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | - |
15 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | - |
14 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | 100 |
13 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
12 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
11 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
08 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 700 |
07 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.47 | - |
06 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.47 | - |
05 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.47 | 100 |
04 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 1,200 |
01 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
29 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
28 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
27 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
26 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
23 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
22 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
21 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
20 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
16 Feb 2024 | 28.04 | 28.04 | 28.00 | 28.00 | 27.73 | 1,500 |
15 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 100 |
14 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 500 |
13 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.39 | - |
12 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.39 | - |
09 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.39 | - |
08 Feb 2024 | 28.63 | 28.66 | 28.63 | 28.66 | 28.39 | 300 |
07 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
06 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
05 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
02 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
01 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
31 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
30 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 400 |
29 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 200 |
26 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
25 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - |
25 Jan 2024 | 0.27 Dividend | |||||
24 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | - |
23 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | 300 |
22 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | - |
19 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | - |
18 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | - |
17 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | - |
16 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | - |
12 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | - |
11 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | - |
10 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | - |
09 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | 100 |
08 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.40 | - |
05 Jan 2024 | 27.15 | 28.95 | 26.15 | 28.95 | 28.40 | 600 |
04 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.02 | - |
03 Jan 2024 | 28.35 | 28.35 | 27.55 | 27.55 | 27.02 | 500 |
02 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.69 | - |
29 Dec 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 28.69 | - |
28 Dec 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 28.69 | - |
27 Dec 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 28.69 | - |
26 Dec 2023 | 29.50 | 29.50 | 29.25 | 29.25 | 28.69 | 200 |
22 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.94 | - |
21 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.94 | - |
20 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.94 | - |
19 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.94 | - |
18 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.94 | - |
15 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.94 | - |
14 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.94 | - |
13 Dec 2023 | 29.49 | 29.50 | 29.49 | 29.50 | 28.94 | 200 |
12 Dec 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 27.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |