Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 31.95 | 31.95 | 31.00 | 31.00 | 31.00 | 1,864 |
25 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
24 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
23 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
22 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
19 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
18 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
17 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
16 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
15 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
12 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
11 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 200 |
10 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
09 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
08 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
05 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
04 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
03 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
02 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
28 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
27 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
26 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
26 Mar 2024 | 0.34 Dividend | |||||
25 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - |
22 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - |
21 Mar 2024 | 31.25 | 31.25 | 31.00 | 31.00 | 30.66 | 1,900 |
20 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - |
19 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | 200 |
18 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | 100 |
15 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
14 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
13 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
12 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
11 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
08 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
07 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
06 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
05 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
04 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
01 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
29 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
28 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | - |
27 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | 300 |
26 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | 500 |
23 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.14 | - |
22 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.14 | - |
21 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.14 | - |
20 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.14 | - |
16 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.14 | - |
15 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.14 | - |
14 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.14 | - |
13 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.14 | - |
12 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.14 | - |
09 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.14 | 200 |
08 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
07 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | 2,100 |
06 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | - |
05 Feb 2024 | 29.78 | 30.00 | 29.00 | 29.00 | 28.68 | 800 |
02 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
01 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
31 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
30 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
29 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
26 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
25 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
24 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
23 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
22 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
19 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | - |
18 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.19 | 200 |
17 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.94 | - |
16 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.94 | - |
12 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.94 | - |
11 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.94 | - |
10 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.94 | - |
09 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.94 | - |
08 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.94 | - |
05 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.94 | - |
04 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.94 | - |
03 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.94 | 100 |
02 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.69 | - |
29 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.69 | - |
28 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.69 | 100 |
27 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.69 | 700 |
26 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.69 | 100 |
26 Dec 2023 | 0.34 Dividend | |||||
22 Dec 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.10 | - |
21 Dec 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.10 | 200 |
20 Dec 2023 | 28.50 | 29.00 | 28.50 | 28.75 | 28.10 | 1,500 |
19 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 27.66 | 1,000 |
18 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 27.66 | 500 |
15 Dec 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.85 | 200 |
14 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 27.66 | 2,600 |
13 Dec 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.85 | 400 |
12 Dec 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.85 | 300 |
11 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 27.66 | - |
08 Dec 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 27.66 | 900 |
07 Dec 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.85 | - |
06 Dec 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |