Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 29.92 | 29.92 | 29.87 | 29.87 | 29.87 | 6 |
30 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 4 |
29 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 4 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 29.66 | 29.66 | 29.65 | 29.65 | 29.65 | 100 |
19 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 2 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 29.93 | 29.93 | 29.92 | 29.92 | 29.92 | 10 |
15 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 4 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 2 |
09 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 15 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 40 |
04 Apr 2024 | 28.65 | 28.69 | 28.65 | 28.69 | 28.69 | 4 |
03 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 4 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 4 |
26 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 2 |
25 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 4 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 0.315838 Dividend | |||||
19 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.92 | 4 |
18 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.89 | 2 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.74 | 3 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.96 | 3 |
08 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.90 | 50 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.57 | 4 |
22 Feb 2024 | 29.04 | 29.05 | 28.96 | 28.96 | 28.65 | 14,900 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.84 | 2 |
15 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.97 | 10 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.88 | 4 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.98 | 110 |
01 Feb 2024 | 29.49 | 29.51 | 29.49 | 29.51 | 29.20 | 11,600 |
31 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.04 | 1,910 |
30 Jan 2024 | 29.36 | 29.36 | 29.34 | 29.34 | 29.02 | 414 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.31 | 4 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 29.55 | 29.56 | 29.55 | 29.56 | 29.24 | 16 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 30.17 | 30.23 | 30.17 | 30.23 | 29.90 | 29 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.49 | 10 |
11 Jan 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.56 | 3 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.62 | 2 |
04 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.55 | 3 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | 4 |
21 Dec 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.57 | 6 |
20 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 0.408538 Dividend | |||||
19 Dec 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 29.51 | 2 |
18 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 29.57 | 3 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |