Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 215 |
17 May 2024 | 32.56 | 32.91 | 32.56 | 32.91 | 32.91 | 1,016 |
16 May 2024 | 32.57 | 32.57 | 32.41 | 32.48 | 32.48 | 2,300 |
15 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 2,600 |
14 May 2024 | 30.85 | 30.85 | 30.79 | 30.79 | 30.79 | 176 |
13 May 2024 | 30.27 | 30.49 | 30.27 | 30.49 | 30.49 | 1,601 |
10 May 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1 |
03 May 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 200 |
02 May 2024 | 29.71 | 29.71 | 29.35 | 29.35 | 29.35 | 450 |
01 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 113 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 73,352 |
25 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 133 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 157 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 30.91 | 30.91 | 30.78 | 30.78 | 30.78 | 703 |
11 Apr 2024 | 31.32 | 31.32 | 30.92 | 30.92 | 30.92 | 1,400 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 200 |
08 Apr 2024 | 30.02 | 30.24 | 30.02 | 30.24 | 30.24 | 2,525 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 31.04 | 31.04 | 30.93 | 30.93 | 30.93 | 220 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 120 |
28 Mar 2024 | 31.72 | 31.85 | 31.72 | 31.85 | 31.85 | 250 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 31.40 | 31.40 | 31.30 | 31.30 | 31.30 | 367,466 |
25 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 3 |
22 Mar 2024 | 31.50 | 31.50 | 31.48 | 31.48 | 31.48 | 400 |
21 Mar 2024 | 31.23 | 31.28 | 31.23 | 31.28 | 31.28 | 620 |
20 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 10 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 33.07 | 33.07 | 32.76 | 32.90 | 32.90 | 200 |
14 Mar 2024 | 0.875156 Dividend | |||||
13 Mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.28 | 112 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 32.58 | 100 |
05 Mar 2024 | 33.21 | 33.22 | 33.21 | 33.22 | 32.37 | 500 |
04 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.08 | 1 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 32.92 | 32.92 | 32.90 | 32.90 | 32.06 | 3 |
28 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.09 | 156 |
27 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.11 | 15 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 31.78 | 100 |
22 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 31.64 | 144 |
21 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 31.94 | 150 |
20 Feb 2024 | 32.98 | 33.01 | 32.98 | 33.01 | 32.16 | 410 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.36 | 1 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.27 | 190 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.37 | 1 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 33.84 | 200 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.46 | 472 |
17 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.60 | 800 |
16 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.46 | 250 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.04 | 1,000 |
10 Jan 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 36.32 | 137 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.00 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.95 | 2,000 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |