Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
30 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 300 |
29 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
26 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
25 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
24 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
23 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
22 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
19 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
18 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
17 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
16 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 100 |
15 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
12 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
11 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 400 |
10 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
09 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 100 |
08 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
05 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 500 |
04 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
03 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
02 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 200 |
01 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
28 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
27 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
26 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
25 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
22 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
21 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
20 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
19 Mar 2024 | 29.64 | 29.64 | 29.62 | 29.62 | 29.62 | 400 |
18 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
15 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
14 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
13 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
12 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
12 Mar 2024 | 0.45 Dividend | |||||
11 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
08 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
07 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
06 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
05 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
04 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | 100 |
01 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
29 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
28 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
27 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | - |
26 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.06 | 200 |
23 Feb 2024 | 30.77 | 30.77 | 30.16 | 30.16 | 29.72 | 300 |
22 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | - |
21 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | - |
20 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | - |
16 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | - |
15 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | - |
14 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.58 | 500 |
13 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.68 | - |
12 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.68 | - |
09 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.68 | - |
08 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.68 | - |
07 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.68 | 200 |
06 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.69 | - |
05 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.69 | - |
02 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.69 | - |
01 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.69 | 200 |
31 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.80 | - |
30 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.80 | - |
29 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.80 | - |
26 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.80 | 100 |
25 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
24 Jan 2024 | 30.95 | 31.00 | 30.95 | 31.00 | 30.55 | 500 |
23 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.74 | - |
22 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.74 | - |
19 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.74 | - |
18 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.74 | - |
17 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.74 | - |
16 Jan 2024 | 31.00 | 31.19 | 31.00 | 31.19 | 30.74 | 300 |
12 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
11 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
10 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
09 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
08 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
05 Jan 2024 | 30.72 | 31.00 | 30.72 | 31.00 | 30.55 | 200 |
04 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
03 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
02 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - |
29 Dec 2023 | 31.00 | 31.20 | 31.00 | 31.00 | 30.55 | 600 |
28 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | - |
27 Dec 2023 | 30.03 | 30.03 | 30.00 | 30.00 | 29.56 | 1,300 |
26 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | 100 |
22 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | - |
21 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | - |
20 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | - |
19 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | - |
18 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | - |
15 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.07 | 300 |
15 Dec 2023 | 0.45 Dividend | |||||
14 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.63 | - |
13 Dec 2023 | 29.75 | 29.75 | 29.50 | 29.50 | 28.63 | 300 |
12 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.87 | - |
11 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.87 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |