Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 2,100 |
09 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
08 May 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 600 |
07 May 2024 | 24.65 | 24.65 | 23.00 | 23.00 | 23.00 | 8,200 |
06 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 600 |
03 May 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
02 May 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 100 |
01 May 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 500 |
30 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 200 |
29 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 400 |
26 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
25 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
24 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 16,200 |
23 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
22 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1,000 |
19 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
18 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 700 |
17 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
16 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
15 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
12 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
11 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
10 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
09 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
08 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
05 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
04 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
03 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 200 |
02 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
01 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 300 |
28 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 300 |
28 Mar 2024 | 0.65 Dividend | |||||
27 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.90 | - |
26 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.90 | - |
25 Mar 2024 | 27.54 | 27.55 | 27.54 | 27.55 | 26.90 | 200 |
22 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.36 | - |
21 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.36 | - |
20 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.36 | - |
19 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.36 | 200 |
18 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.14 | - |
15 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.14 | 100 |
14 Mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.29 | 700 |
13 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | 100 |
12 Mar 2024 | 28.10 | 28.45 | 28.10 | 28.45 | 27.78 | 1,000 |
11 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.85 | 1,000 |
08 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.92 | - |
07 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.92 | - |
06 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.92 | - |
05 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.92 | - |
04 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.92 | 100 |
01 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.26 | - |
29 Feb 2024 | 27.39 | 27.92 | 26.93 | 27.92 | 27.26 | 8,000 |
28 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.44 | - |
27 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.44 | - |
26 Feb 2024 | 28.37 | 28.37 | 28.10 | 28.10 | 27.44 | 1,300 |
23 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
22 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
21 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
20 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
16 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
15 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
14 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
13 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
12 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | - |
09 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.55 | 200 |
08 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.72 | 1,200 |
07 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.69 | - |
06 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.69 | 300 |
05 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.56 | - |
02 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.56 | - |
01 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.56 | - |
31 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.56 | - |
30 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.56 | - |
29 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.56 | 100 |
26 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.96 | 7,900 |
25 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 33.89 | 1,800 |
24 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.20 | - |
23 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.20 | - |
22 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.20 | - |
19 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.20 | 100 |
18 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.30 | 7,400 |
17 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.30 | - |
16 Jan 2024 | 35.42 | 35.42 | 35.13 | 35.13 | 34.30 | 200 |
12 Jan 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.31 | 100 |
11 Jan 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.11 | - |
10 Jan 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.11 | 2,600 |
09 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.11 | 1,900 |
08 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.11 | - |
05 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.11 | - |
04 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.11 | - |
03 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.11 | 200 |
02 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 35.89 | - |
29 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 35.89 | - |
28 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 35.89 | - |
27 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 35.89 | - |
26 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 35.89 | - |
22 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 35.89 | - |
21 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 35.89 | - |
20 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 35.89 | - |
19 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 35.89 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |