Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
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 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
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 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
30 Apr 2024 | 31.39 | 31.39 | 31.32 | 31.32 | 31.32 | 800 |
29 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
26 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
25 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
24 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
23 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
22 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
19 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
18 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
17 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
16 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
15 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
12 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
11 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
10 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
09 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
08 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
05 Apr 2024 | 31.62 | 31.70 | 31.62 | 31.70 | 31.70 | 1,000 |
04 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
03 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
02 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
01 Apr 2024 | 32.17 | 32.17 | 32.10 | 32.10 | 32.10 | 504 |
28 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
27 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 500 |
27 Mar 2024 | 0.2 Dividend | |||||
26 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.68 | - |
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 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | - |
20 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | - |
19 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | 100 |
18 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.29 | - |
15 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.29 | - |
14 Mar 2024 | 31.47 | 31.49 | 31.47 | 31.49 | 31.29 | 1,200 |
13 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
12 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
11 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
08 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
07 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | - |
06 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.85 | 200 |
05 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.56 | - |
04 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.56 | 350 |
01 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.27 | - |
29 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.27 | - |
28 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.27 | - |
27 Feb 2024 | 30.40 | 30.46 | 30.40 | 30.46 | 30.27 | 200 |
26 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.60 | - |
23 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.60 | 100 |
22 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.45 | 100 |
21 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.39 | - |
20 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.39 | 200 |
16 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.83 | - |
15 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.83 | - |
14 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.83 | 100 |
13 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
12 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
09 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
08 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
07 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.07 | - |
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 | 30.47 | 30.47 | 30.47 | 30.47 | 30.28 | - |
01 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.28 | 600 |
31 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
30 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
29 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
26 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
25 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
24 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
23 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | 100 |
22 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.51 | - |
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 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
16 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
15 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
12 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | - |
11 Jan 2024 | 30.11 | 30.11 | 30.10 | 30.10 | 29.91 | 700 |
10 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.52 | - |
09 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.52 | - |
08 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.52 | 511 |
05 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.16 | - |
04 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.16 | - |
03 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.16 | 100 |
02 Jan 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.79 | - |
29 Dec 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.79 | - |
28 Dec 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.79 | - |
28 Dec 2023 | 0.215 Dividend | |||||
27 Dec 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.58 | - |
22 Dec 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.58 | - |
21 Dec 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.58 | 300 |
20 Dec 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |