Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
24 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
23 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
22 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
21 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
20 May 2024 | 28.51 | 28.51 | 28.30 | 28.30 | 28.30 | 900 |
17 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 200 |
16 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
15 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
14 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
13 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
10 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
09 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
08 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1,000 |
07 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
06 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
03 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
02 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
01 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
30 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
29 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
26 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 100 |
25 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
24 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
23 Apr 2024 | 28.52 | 28.52 | 28.51 | 28.51 | 28.51 | 1,800 |
22 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
19 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 300 |
18 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
17 Apr 2024 | 30.03 | 30.03 | 29.71 | 30.03 | 30.03 | 500 |
16 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
15 Apr 2024 | 29.00 | 29.00 | 28.51 | 28.51 | 28.51 | 200 |
12 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
11 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
10 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
09 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
08 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
05 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
03 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
02 Apr 2024 | 29.85 | 30.03 | 29.85 | 30.00 | 30.00 | 1,500 |
01 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 200 |
28 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
27 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
26 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
25 Mar 2024 | 28.50 | 28.86 | 28.50 | 28.50 | 28.50 | 2,200 |
22 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 400 |
21 Mar 2024 | 28.25 | 28.45 | 28.25 | 28.45 | 28.45 | 600 |
21 Mar 2024 | 0.4 Dividend | |||||
20 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.05 | - |
19 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.05 | - |
18 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.05 | 100 |
15 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.05 | 200 |
14 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
13 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
12 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
11 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
08 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
07 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
07 Mar 2024 | 0.5 Dividend | |||||
06 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
05 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
04 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
01 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
29 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
28 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
27 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
26 Feb 2024 | 28.49 | 28.50 | 28.49 | 28.50 | 27.61 | 500 |
23 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | 100 |
22 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | 100 |
21 Feb 2024 | 29.00 | 29.00 | 28.50 | 28.50 | 27.61 | 300 |
20 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | 100 |
16 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
15 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
14 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
13 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
12 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
09 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
08 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
07 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
06 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
05 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
02 Feb 2024 | 28.80 | 28.80 | 28.74 | 28.75 | 27.85 | 900 |
01 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 25.66 | - |
31 Jan 2024 | 26.24 | 26.49 | 26.24 | 26.49 | 25.66 | 2,100 |
30 Jan 2024 | 26.19 | 26.24 | 26.19 | 26.24 | 25.42 | 4,300 |
29 Jan 2024 | 26.24 | 26.24 | 26.00 | 26.00 | 25.18 | 200 |
26 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.28 | - |
25 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.28 | - |
24 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.28 | 200 |
23 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.30 | 200 |
22 Jan 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 25.18 | 700 |
19 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.26 | 200 |
18 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | - |
17 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | 400 |
16 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | - |
12 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | 200 |
11 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | - |
10 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | - |
09 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | - |
08 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |