Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.17 | 36.76 | 35.17 | 36.76 | 36.76 | 1,100 |
01 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
30 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 200 |
29 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 700 |
26 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 300 |
25 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 600 |
24 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 800 |
23 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
22 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 300 |
19 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 400 |
18 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
17 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 200 |
16 Apr 2024 | 31.72 | 32.73 | 31.72 | 32.73 | 32.73 | 900 |
15 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 300 |
12 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
11 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1,100 |
10 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 300 |
09 Apr 2024 | 34.13 | 34.13 | 34.05 | 34.05 | 34.05 | 5,300 |
08 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 300 |
05 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
05 Apr 2024 | 0.813 Dividend | |||||
04 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.92 | - |
03 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.92 | - |
02 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.92 | 22,300 |
01 Apr 2024 | 32.41 | 34.31 | 32.41 | 34.31 | 33.48 | 400 |
28 Mar 2024 | 34.20 | 34.20 | 32.41 | 32.41 | 31.63 | 2,100 |
27 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.53 | - |
26 Mar 2024 | 33.36 | 33.36 | 33.33 | 33.33 | 32.53 | 400 |
25 Mar 2024 | 32.69 | 33.58 | 32.69 | 33.35 | 32.55 | 2,000 |
22 Mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 32.80 | - |
21 Mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 32.80 | 200 |
20 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.45 | - |
19 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.45 | - |
18 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.45 | 4,300 |
15 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.20 | - |
14 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.20 | - |
13 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.20 | 200 |
12 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 32.96 | 300 |
11 Mar 2024 | 32.55 | 33.20 | 32.55 | 33.09 | 32.29 | 800 |
08 Mar 2024 | 33.26 | 33.27 | 33.26 | 33.27 | 32.47 | 600 |
07 Mar 2024 | 33.58 | 33.58 | 33.42 | 33.42 | 32.61 | 4,500 |
06 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 31.58 | - |
05 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 31.58 | 400 |
04 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 32.56 | 1,400 |
01 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.62 | - |
29 Feb 2024 | 33.43 | 33.43 | 33.21 | 33.43 | 32.62 | 700 |
28 Feb 2024 | 33.67 | 33.89 | 33.67 | 33.89 | 33.07 | 400 |
27 Feb 2024 | 33.22 | 33.30 | 33.22 | 33.30 | 32.50 | 3,900 |
26 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.16 | 200 |
23 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.81 | 100 |
22 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 30.77 | - |
21 Feb 2024 | 32.06 | 32.06 | 31.53 | 31.53 | 30.77 | 400 |
20 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.43 | - |
16 Feb 2024 | 30.39 | 31.18 | 30.39 | 31.18 | 30.43 | 3,100 |
15 Feb 2024 | 31.00 | 31.00 | 30.60 | 30.60 | 29.86 | 600 |
14 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.06 | 700 |
13 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.61 | 200 |
12 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.35 | - |
09 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.35 | 1,300 |
08 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.35 | - |
07 Feb 2024 | 31.20 | 32.12 | 31.20 | 32.12 | 31.35 | 600 |
06 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.42 | - |
05 Feb 2024 | 32.00 | 32.20 | 31.54 | 32.20 | 31.42 | 10,000 |
02 Feb 2024 | 32.67 | 32.67 | 31.80 | 31.80 | 31.03 | 1,000 |
01 Feb 2024 | 34.60 | 34.60 | 32.45 | 32.96 | 32.17 | 1,100 |
31 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.24 | - |
30 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.24 | - |
29 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.24 | 200 |
26 Jan 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 36.33 | 500 |
25 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.07 | 400 |
24 Jan 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 35.76 | - |
23 Jan 2024 | 35.73 | 36.64 | 35.73 | 36.64 | 35.76 | 700 |
22 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 35.87 | - |
19 Jan 2024 | 36.81 | 36.81 | 36.28 | 36.76 | 35.87 | 1,100 |
18 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.03 | 2,200 |
17 Jan 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.20 | - |
16 Jan 2024 | 37.87 | 38.12 | 37.14 | 38.12 | 37.20 | 1,500 |
12 Jan 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.42 | - |
11 Jan 2024 | 38.33 | 38.34 | 38.26 | 38.34 | 37.42 | 600 |
10 Jan 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 36.85 | - |
09 Jan 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 36.85 | 100 |
08 Jan 2024 | 38.80 | 38.80 | 38.28 | 38.28 | 37.36 | 10,700 |
05 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.08 | - |
04 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.08 | - |
03 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.08 | - |
02 Jan 2024 | 37.99 | 38.00 | 37.99 | 38.00 | 37.08 | 900 |
29 Dec 2023 | 38.15 | 38.15 | 38.15 | 38.15 | 37.23 | 700 |
28 Dec 2023 | 38.36 | 38.52 | 37.70 | 37.70 | 36.79 | 1,600 |
27 Dec 2023 | 38.79 | 38.79 | 37.68 | 37.68 | 36.77 | 9,000 |
26 Dec 2023 | 39.13 | 39.13 | 36.20 | 36.20 | 35.33 | 700 |
22 Dec 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 36.22 | 400 |
21 Dec 2023 | 36.51 | 36.51 | 36.51 | 36.51 | 35.63 | - |
20 Dec 2023 | 36.51 | 36.51 | 36.51 | 36.51 | 35.63 | 200 |
19 Dec 2023 | 37.36 | 37.36 | 36.57 | 36.57 | 35.69 | 500 |
18 Dec 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 35.54 | 300 |
15 Dec 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 35.05 | 2,000 |
14 Dec 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 35.05 | 400 |
13 Dec 2023 | 35.40 | 35.41 | 35.40 | 35.41 | 34.56 | 400 |
12 Dec 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 33.86 | 300 |
11 Dec 2023 | 35.63 | 36.17 | 35.63 | 36.17 | 35.30 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |