Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 300 |
08 May 2024 | 1.25 Dividend | |||||
07 May 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 28.51 | - |
06 May 2024 | 29.30 | 29.90 | 29.30 | 29.90 | 28.64 | 300 |
03 May 2024 | 29.44 | 29.58 | 29.44 | 29.58 | 28.34 | 210 |
02 May 2024 | 29.36 | 29.36 | 29.22 | 29.22 | 27.99 | 343 |
30 Apr 2024 | 28.92 | 29.21 | 28.92 | 29.21 | 27.98 | 200 |
29 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.02 | - |
26 Apr 2024 | 29.20 | 29.20 | 29.09 | 29.09 | 27.87 | 86 |
25 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.54 | - |
24 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 27.90 | - |
23 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 27.74 | - |
22 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 27.80 | - |
19 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 26.98 | - |
18 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.03 | - |
17 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.35 | - |
16 Apr 2024 | 27.74 | 27.88 | 27.74 | 27.88 | 26.71 | 540 |
15 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.26 | - |
12 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 27.46 | - |
11 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 27.35 | - |
10 Apr 2024 | 29.10 | 29.10 | 28.40 | 28.40 | 27.21 | 41 |
09 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 27.64 | - |
08 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.02 | - |
08 Apr 2024 | 1.25 Dividend | |||||
05 Apr 2024 | 29.80 | 29.80 | 29.62 | 29.62 | 27.18 | 509 |
04 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 27.66 | - |
03 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 27.42 | - |
02 Apr 2024 | 30.07 | 30.20 | 29.95 | 29.95 | 27.48 | 557 |
28 Mar 2024 | 30.03 | 30.27 | 30.03 | 30.13 | 27.65 | 450 |
27 Mar 2024 | 29.78 | 30.30 | 29.78 | 30.30 | 27.80 | 14 |
26 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 27.22 | - |
25 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 27.07 | - |
22 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 26.63 | - |
21 Mar 2024 | 29.38 | 29.38 | 29.29 | 29.29 | 26.88 | 100 |
20 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 26.24 | - |
19 Mar 2024 | 28.79 | 28.79 | 28.77 | 28.77 | 26.40 | 350 |
18 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 27.02 | - |
15 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 26.57 | - |
14 Mar 2024 | 28.76 | 29.03 | 28.76 | 29.03 | 26.64 | 400 |
13 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 26.25 | - |
12 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 26.87 | - |
11 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.61 | - |
08 Mar 2024 | 29.24 | 29.29 | 29.24 | 29.29 | 26.88 | 100 |
07 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 26.58 | - |
06 Mar 2024 | 28.82 | 29.07 | 28.82 | 29.07 | 26.67 | 500 |
05 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 26.55 | - |
04 Mar 2024 | 28.85 | 28.89 | 28.85 | 28.89 | 26.51 | 700 |
01 Mar 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 26.55 | 25 |
29 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.16 | - |
28 Feb 2024 | 29.70 | 29.70 | 29.49 | 29.49 | 27.06 | 790 |
27 Feb 2024 | 29.43 | 29.96 | 29.43 | 29.96 | 27.49 | 25 |
26 Feb 2024 | 29.90 | 30.01 | 29.90 | 29.94 | 27.47 | 125 |
23 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 27.73 | - |
22 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 27.46 | - |
21 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 27.21 | - |
20 Feb 2024 | 29.04 | 29.20 | 29.04 | 29.20 | 26.79 | 300 |
19 Feb 2024 | 28.94 | 29.01 | 28.91 | 29.01 | 26.62 | 550 |
16 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 27.13 | - |
15 Feb 2024 | 29.51 | 29.56 | 29.51 | 29.56 | 27.12 | 150 |
14 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 27.04 | - |
13 Feb 2024 | 29.00 | 29.49 | 29.00 | 29.49 | 27.06 | 781 |
12 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 27.06 | - |
09 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 27.40 | - |
08 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 27.42 | - |
07 Feb 2024 | 29.78 | 29.94 | 29.78 | 29.94 | 27.47 | 110 |
06 Feb 2024 | 30.36 | 30.36 | 29.92 | 29.92 | 27.45 | 165 |
05 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 27.50 | - |
02 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 27.51 | - |
01 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 27.58 | - |
31 Jan 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 27.54 | - |
30 Jan 2024 | 29.88 | 30.15 | 29.88 | 30.15 | 27.66 | 1,500 |
29 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 27.45 | - |
26 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 26.70 | - |
25 Jan 2024 | 28.94 | 28.97 | 28.94 | 28.97 | 26.58 | 70 |
24 Jan 2024 | 28.95 | 29.38 | 28.95 | 29.38 | 26.96 | 340 |
23 Jan 2024 | 29.00 | 29.08 | 29.00 | 29.08 | 26.68 | 215 |
22 Jan 2024 | 28.76 | 29.12 | 28.76 | 29.12 | 26.72 | 52 |
19 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 26.18 | - |
18 Jan 2024 | 28.33 | 28.46 | 28.32 | 28.46 | 26.11 | 525 |
17 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 26.10 | - |
16 Jan 2024 | 28.85 | 28.98 | 28.85 | 28.98 | 26.59 | 265 |
15 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 26.72 | - |
12 Jan 2024 | 28.59 | 29.12 | 28.59 | 29.12 | 26.72 | 17 |
11 Jan 2024 | 29.03 | 29.03 | 28.84 | 28.84 | 26.46 | 100 |
10 Jan 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 26.50 | - |
09 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 26.46 | - |
08 Jan 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 26.48 | - |
05 Jan 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 26.25 | 500 |
04 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 25.93 | - |
03 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 25.80 | - |
02 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 26.15 | - |
29 Dec 2023 | 28.57 | 28.65 | 28.57 | 28.65 | 26.29 | - |
28 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 26.37 | - |
27 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 26.72 | - |
22 Dec 2023 | 28.90 | 29.13 | 28.90 | 29.13 | 26.73 | 222 |
21 Dec 2023 | 29.03 | 29.12 | 29.03 | 29.12 | 26.72 | 300 |
20 Dec 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 26.85 | - |
19 Dec 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 26.49 | - |
18 Dec 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 27.17 | - |
15 Dec 2023 | 29.92 | 29.92 | 29.87 | 29.87 | 27.41 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |