Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
02 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
01 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
30 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
29 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
26 Apr 2024 | 31.50 | 31.05 | 31.01 | 31.50 | 31.50 | 8,759 |
25 Apr 2024 | 32.00 | 31.80 | 31.10 | 31.50 | 31.50 | 24,634 |
24 Apr 2024 | 32.00 | 32.99 | 32.99 | 32.00 | 32.00 | 193 |
23 Apr 2024 | 33.00 | 31.01 | 31.00 | 32.00 | 32.00 | 23,617 |
22 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
19 Apr 2024 | 33.50 | 34.99 | 32.01 | 33.00 | 33.00 | 2,895 |
18 Apr 2024 | 33.50 | 32.15 | 32.15 | 33.50 | 33.50 | 15,000 |
18 Apr 2024 | 0.55 Dividend | |||||
17 Apr 2024 | 33.50 | 33.60 | 32.00 | 33.50 | 32.95 | 38,000 |
16 Apr 2024 | 33.50 | 33.60 | 33.60 | 33.50 | 32.95 | 9 |
15 Apr 2024 | 34.50 | 34.99 | 33.65 | 33.50 | 32.95 | 8,084 |
12 Apr 2024 | 34.50 | 34.05 | 33.65 | 34.50 | 33.93 | 6,865 |
11 Apr 2024 | 33.50 | 35.75 | 32.70 | 34.50 | 33.93 | 66,431 |
10 Apr 2024 | 33.50 | 32.80 | 32.80 | 33.50 | 32.95 | 3,489 |
09 Apr 2024 | 33.50 | 34.99 | 32.60 | 33.50 | 32.95 | 4,394 |
08 Apr 2024 | 33.50 | 34.99 | 32.01 | 33.50 | 32.95 | 6,040 |
05 Apr 2024 | 33.50 | 34.46 | 32.00 | 33.50 | 32.95 | 10,006 |
04 Apr 2024 | 33.50 | 34.40 | 34.40 | 33.50 | 32.95 | 10,522 |
03 Apr 2024 | 33.50 | 34.46 | 32.01 | 33.50 | 32.95 | 563 |
02 Apr 2024 | 33.50 | 34.49 | 32.01 | 33.50 | 32.95 | 40,833 |
28 Mar 2024 | 33.50 | 34.94 | 32.00 | 33.50 | 32.95 | 66,298 |
27 Mar 2024 | 32.00 | 34.00 | 31.47 | 33.50 | 32.95 | 109,465 |
26 Mar 2024 | 30.50 | 33.00 | 30.00 | 32.00 | 31.47 | 173,170 |
25 Mar 2024 | 29.50 | 28.01 | 28.01 | 29.50 | 29.02 | 2,445 |
22 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.02 | - |
21 Mar 2024 | 29.50 | 31.00 | 31.00 | 29.50 | 29.02 | 2,709 |
20 Mar 2024 | 29.50 | 30.90 | 30.90 | 29.50 | 29.02 | 15,000 |
19 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.02 | - |
18 Mar 2024 | 29.50 | 28.55 | 28.01 | 29.50 | 29.02 | 3,609 |
15 Mar 2024 | 28.50 | 31.00 | 28.90 | 29.50 | 29.02 | 22,465 |
14 Mar 2024 | 28.50 | 27.41 | 27.41 | 28.50 | 28.03 | 6,411 |
13 Mar 2024 | 28.50 | 27.20 | 27.00 | 28.50 | 28.03 | 34,871 |
12 Mar 2024 | 28.50 | 27.41 | 27.41 | 28.50 | 28.03 | 2,857 |
11 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
08 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
07 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
06 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
05 Mar 2024 | 28.50 | 27.41 | 27.40 | 28.50 | 28.03 | 7,813 |
04 Mar 2024 | 28.50 | 27.55 | 27.55 | 28.50 | 28.03 | 2,756 |
01 Mar 2024 | 28.50 | 27.01 | 27.01 | 28.50 | 28.03 | 67 |
29 Feb 2024 | 28.50 | 29.55 | 27.55 | 28.50 | 28.03 | 53,508 |
28 Feb 2024 | 28.50 | 29.45 | 28.90 | 28.50 | 28.03 | 3,543 |
27 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
26 Feb 2024 | 28.50 | 29.45 | 27.01 | 28.50 | 28.03 | 114 |
23 Feb 2024 | 28.50 | 30.00 | 29.45 | 28.50 | 28.03 | 2,926 |
22 Feb 2024 | 28.50 | 29.45 | 29.45 | 28.50 | 28.03 | 17 |
21 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.03 | - |
20 Feb 2024 | 28.50 | 29.45 | 27.40 | 28.50 | 28.03 | 3,622 |
19 Feb 2024 | 28.50 | 29.99 | 27.16 | 28.50 | 28.03 | 12 |
16 Feb 2024 | 28.50 | 29.99 | 27.01 | 28.50 | 28.03 | 20,257 |
15 Feb 2024 | 29.50 | 27.12 | 27.12 | 28.50 | 28.03 | 8,000 |
14 Feb 2024 | 30.50 | 28.31 | 28.31 | 29.50 | 29.02 | 19,886 |
13 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
12 Feb 2024 | 30.50 | 30.55 | 30.55 | 30.50 | 30.00 | 19 |
09 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
08 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
07 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
06 Feb 2024 | 30.50 | 29.30 | 29.30 | 30.50 | 30.00 | 16,120 |
05 Feb 2024 | 30.50 | 30.84 | 30.11 | 30.50 | 30.00 | 30,003 |
02 Feb 2024 | 30.50 | 30.11 | 30.11 | 30.50 | 30.00 | 7,500 |
01 Feb 2024 | 30.50 | 28.50 | 28.50 | 30.50 | 30.00 | 17,270 |
31 Jan 2024 | 30.50 | 31.90 | 29.24 | 30.50 | 30.00 | 23,209 |
30 Jan 2024 | 28.00 | 31.90 | 27.01 | 30.00 | 29.51 | 126,305 |
29 Jan 2024 | 28.00 | 28.99 | 27.01 | 28.00 | 27.54 | 57,072 |
26 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.54 | - |
25 Jan 2024 | 28.50 | 28.37 | 28.37 | 28.50 | 28.03 | 20,000 |
24 Jan 2024 | 25.50 | 29.40 | 26.90 | 28.50 | 28.03 | 146,974 |
23 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
22 Jan 2024 | 24.50 | 26.00 | 23.33 | 24.50 | 24.10 | 10,003 |
19 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
18 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
17 Jan 2024 | 24.50 | 23.01 | 23.01 | 24.50 | 24.10 | 1 |
16 Jan 2024 | 24.50 | 23.33 | 23.33 | 24.50 | 24.10 | 1,000 |
15 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
12 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
11 Jan 2024 | 23.50 | 24.89 | 24.75 | 24.50 | 24.10 | 30,001 |
10 Jan 2024 | 22.00 | 23.89 | 21.35 | 23.50 | 23.11 | 82,906 |
09 Jan 2024 | 25.50 | 22.60 | 22.60 | 22.00 | 21.64 | 204,652 |
08 Jan 2024 | 25.50 | 26.99 | 26.55 | 25.50 | 25.08 | 131 |
05 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.08 | - |
04 Jan 2024 | 26.00 | 26.99 | 24.33 | 25.50 | 25.08 | 10,111 |
03 Jan 2024 | 26.50 | 24.50 | 24.50 | 26.00 | 25.57 | 6,000 |
02 Jan 2024 | 26.50 | 26.10 | 25.01 | 26.50 | 26.06 | 20,038 |
29 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.06 | - |
28 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.06 | - |
27 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.06 | - |
22 Dec 2023 | 27.50 | 28.00 | 26.04 | 26.50 | 26.06 | 20,619 |
21 Dec 2023 | 24.50 | 27.90 | 25.85 | 27.50 | 27.05 | 28,004 |
20 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
19 Dec 2023 | 23.50 | 24.00 | 22.88 | 23.50 | 23.11 | 38,209 |
18 Dec 2023 | 24.50 | 24.45 | 24.45 | 23.50 | 23.11 | 4 |
15 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
14 Dec 2023 | 24.50 | 24.40 | 24.10 | 24.50 | 24.10 | 12,744 |
13 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
12 Dec 2023 | 24.50 | 24.00 | 24.00 | 24.50 | 24.10 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |