Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 32.66 | 32.67 | 32.66 | 32.67 | 32.67 | 1,200 |
16 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 100 |
15 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
14 May 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
13 May 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
10 May 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
09 May 2024 | 32.09 | 32.18 | 32.08 | 32.18 | 32.18 | 500 |
08 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
07 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 100 |
06 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
03 May 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
02 May 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1,200 |
01 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
30 Apr 2024 | 31.39 | 31.39 | 31.32 | 31.32 | 31.32 | 800 |
29 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
26 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
25 Apr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
24 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
23 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
22 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
19 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
18 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
17 Apr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
16 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
15 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
12 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
11 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
10 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
09 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
08 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
05 Apr 2024 | 31.62 | 31.70 | 31.62 | 31.70 | 31.70 | 1,000 |
04 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
03 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
02 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
01 Apr 2024 | 32.17 | 32.23 | 32.10 | 32.23 | 32.23 | 500 |
28 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
27 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 500 |
27 Mar 2024 | 0.2 Dividend | |||||
26 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.63 | - |
25 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.68 | 100 |
22 Mar 2024 | 32.00 | 32.00 | 31.81 | 31.81 | 31.61 | 600 |
21 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.66 | - |
20 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.48 | - |
19 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | 100 |
18 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.25 | - |
15 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.26 | - |
14 Mar 2024 | 31.47 | 31.49 | 31.47 | 31.49 | 31.29 | 1,200 |
13 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.35 | - |
12 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.26 | - |
11 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.03 | - |
08 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.97 | - |
07 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.92 | - |
06 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.84 | 200 |
05 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.48 | - |
04 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.56 | 400 |
01 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.41 | - |
29 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.28 | - |
28 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.33 | - |
27 Feb 2024 | 30.40 | 30.46 | 30.40 | 30.46 | 30.27 | 200 |
26 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | - |
23 Feb 2024 | 30.79 | 30.80 | 30.79 | 30.80 | 30.61 | 100 |
22 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.45 | 100 |
21 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.29 | - |
20 Feb 2024 | 30.58 | 30.58 | 30.48 | 30.48 | 30.29 | 200 |
16 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.43 | - |
15 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.92 | - |
14 Feb 2024 | 30.02 | 30.11 | 30.02 | 30.11 | 29.92 | 100 |
13 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.26 | - |
12 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.97 | - |
09 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.04 | - |
08 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.09 | - |
07 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.06 | - |
06 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | 500 |
05 Feb 2024 | 30.22 | 30.22 | 30.16 | 30.16 | 29.97 | 800 |
02 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.29 | - |
01 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.28 | 600 |
31 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.58 | - |
30 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.41 | - |
29 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.37 | - |
26 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.33 | - |
25 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
24 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.01 | - |
23 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | 100 |
22 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.73 | - |
19 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.51 | 800 |
18 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.35 | 500 |
17 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.71 | - |
16 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.00 | - |
15 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.00 | - |
12 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.93 | - |
11 Jan 2024 | 30.11 | 30.11 | 30.10 | 30.10 | 29.91 | 700 |
10 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.31 | - |
09 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.56 | - |
08 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.52 | 500 |
05 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.26 | - |
04 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.29 | - |
03 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.16 | 100 |
02 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.96 | - |
29 Dec 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.04 | - |
28 Dec 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |