Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
25 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
24 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 300 |
23 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
22 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
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 | - |
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 | 500 |
15 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 100 |
12 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1,700 |
11 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
10 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
09 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
08 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
05 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
04 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 400 |
03 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
02 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
01 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
28 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
27 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
26 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
25 Mar 2024 | 30.98 | 31.34 | 30.98 | 31.34 | 31.34 | 1,000 |
22 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 1,700 |
21 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 400 |
20 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
19 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
19 Mar 2024 | 0.542 Dividend | |||||
18 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.55 | 100 |
15 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.55 | - |
14 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.55 | - |
13 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.55 | - |
12 Mar 2024 | 29.97 | 30.09 | 29.97 | 30.09 | 29.55 | 200 |
11 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.62 | - |
08 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.62 | 200 |
07 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.13 | - |
06 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.13 | 800 |
05 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.13 | - |
04 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.13 | 100 |
01 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.13 | - |
29 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.13 | 200 |
28 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.41 | - |
27 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.41 | - |
26 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.41 | - |
23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.41 | - |
22 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.41 | - |
21 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.41 | - |
20 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.41 | - |
16 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.41 | 100 |
15 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.93 | - |
14 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.93 | - |
13 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.93 | - |
12 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.93 | 17,100 |
09 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.93 | 300 |
08 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.92 | - |
07 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.92 | 200 |
06 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.71 | - |
05 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.71 | - |
02 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.71 | 400 |
01 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.03 | - |
31 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.03 | - |
30 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.03 | - |
29 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.03 | - |
26 Jan 2024 | 31.90 | 31.90 | 31.60 | 31.60 | 31.03 | 800 |
25 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.52 | - |
24 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.52 | - |
23 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.52 | - |
22 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.52 | - |
19 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.52 | - |
18 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.52 | - |
17 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.52 | - |
16 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.52 | 300 |
12 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.84 | - |
11 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.84 | - |
10 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.84 | 100 |
09 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.41 | 100 |
08 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.79 | - |
05 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.79 | - |
04 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.79 | - |
03 Jan 2024 | 33.81 | 34.41 | 33.81 | 34.41 | 33.79 | 400 |
02 Jan 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.41 | - |
29 Dec 2023 | 36.55 | 36.55 | 36.06 | 36.06 | 35.41 | 4,800 |
28 Dec 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 35.59 | 100 |
27 Dec 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 35.93 | 300 |
26 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.55 | - |
22 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.55 | - |
21 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.55 | - |
20 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.55 | - |
19 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.55 | 400 |
18 Dec 2023 | 36.20 | 36.20 | 36.10 | 36.10 | 35.45 | 200 |
15 Dec 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.35 | - |
14 Dec 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.35 | - |
13 Dec 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.35 | 200 |
12 Dec 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 32.43 | 300 |
11 Dec 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 32.79 | - |
08 Dec 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 32.79 | - |
07 Dec 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 32.79 | 200 |
06 Dec 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 32.71 | - |
05 Dec 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 32.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |