Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.38 | 30.85 | 30.38 | 30.85 | 30.85 | 4,476 |
02 May 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
01 May 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
30 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 500 |
29 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 122,800 |
26 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 400 |
25 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
24 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 300 |
23 Apr 2024 | 29.80 | 29.86 | 29.80 | 29.86 | 29.86 | 1,700 |
22 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
19 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1,200 |
18 Apr 2024 | 28.80 | 28.80 | 28.41 | 28.41 | 28.41 | 300 |
17 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 4,100 |
16 Apr 2024 | 27.73 | 28.45 | 27.73 | 28.45 | 28.45 | 300 |
15 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 200 |
12 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
12 Apr 2024 | 0.655 Dividend | |||||
11 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.69 | 200 |
10 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.60 | 200 |
09 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.01 | - |
08 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.01 | 200 |
05 Apr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 29.71 | 100 |
04 Apr 2024 | 30.35 | 30.35 | 30.00 | 30.00 | 29.33 | 17,400 |
03 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.89 | - |
02 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.89 | 1,300 |
01 Apr 2024 | 30.63 | 30.74 | 30.00 | 30.74 | 30.05 | 1,100 |
28 Mar 2024 | 29.94 | 30.15 | 29.94 | 30.15 | 29.48 | 5,000 |
27 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.20 | - |
26 Mar 2024 | 29.95 | 29.95 | 29.87 | 29.87 | 29.20 | 300 |
25 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.55 | 1,000 |
22 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.03 | - |
21 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.03 | - |
20 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.03 | - |
19 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.03 | 2,300 |
18 Mar 2024 | 29.45 | 29.61 | 29.45 | 29.61 | 28.95 | 300 |
15 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.47 | - |
14 Mar 2024 | 30.04 | 30.14 | 30.04 | 30.14 | 29.47 | 600 |
13 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.48 | 400 |
12 Mar 2024 | 30.18 | 30.18 | 29.97 | 30.15 | 29.48 | 8,200 |
11 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.89 | - |
08 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.89 | - |
07 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.89 | - |
06 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.89 | - |
05 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.89 | - |
04 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.89 | - |
01 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.89 | 1,200 |
29 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.06 | 500 |
28 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.00 | - |
27 Feb 2024 | 30.00 | 30.00 | 29.66 | 29.66 | 29.00 | 16,300 |
26 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.94 | 1,500 |
23 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.94 | 1,300 |
22 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.04 | - |
21 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.04 | 100 |
20 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.24 | 700 |
16 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.55 | - |
15 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.55 | - |
14 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.55 | 12,400 |
13 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.57 | 500 |
12 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.81 | - |
09 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.81 | - |
08 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.81 | - |
07 Feb 2024 | 27.39 | 27.42 | 27.38 | 27.42 | 26.81 | 2,700 |
06 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.99 | - |
05 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.99 | - |
02 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.99 | - |
01 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.99 | - |
31 Jan 2024 | 28.15 | 28.63 | 27.83 | 28.63 | 27.99 | 2,200 |
30 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.31 | 4,700 |
29 Jan 2024 | 28.50 | 28.50 | 27.93 | 27.93 | 27.31 | 900 |
26 Jan 2024 | 27.89 | 27.89 | 27.85 | 27.85 | 27.23 | 20,500 |
25 Jan 2024 | 28.23 | 28.23 | 27.64 | 27.64 | 27.02 | 8,500 |
24 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.52 | - |
23 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.52 | - |
22 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.52 | 100 |
19 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.13 | - |
18 Jan 2024 | 27.05 | 27.75 | 27.05 | 27.75 | 27.13 | 6,500 |
17 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.69 | - |
16 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.69 | - |
12 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.69 | - |
11 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.69 | - |
10 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.69 | 900 |
09 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.75 | - |
08 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.75 | - |
05 Jan 2024 | 29.45 | 29.45 | 29.41 | 29.41 | 28.75 | 300 |
04 Jan 2024 | 29.44 | 29.62 | 29.44 | 29.62 | 28.96 | 5,600 |
03 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 28.78 | 200 |
02 Jan 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.48 | 800 |
29 Dec 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.22 | 200 |
28 Dec 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.22 | 500 |
27 Dec 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 27.91 | - |
26 Dec 2023 | 28.56 | 28.56 | 28.55 | 28.55 | 27.91 | 300 |
22 Dec 2023 | 28.12 | 28.93 | 28.10 | 28.93 | 28.28 | 900 |
21 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 27.49 | - |
20 Dec 2023 | 28.92 | 28.92 | 28.12 | 28.12 | 27.49 | 800 |
19 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 28.74 | 300 |
18 Dec 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 27.59 | - |
15 Dec 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 27.59 | 1,600 |
14 Dec 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.04 | 11,900 |
13 Dec 2023 | 28.34 | 28.57 | 28.34 | 28.57 | 27.93 | 700 |
12 Dec 2023 | 28.88 | 29.44 | 28.83 | 29.44 | 28.78 | 9,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |