Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 33.35 | 33.52 | 32.41 | 32.90 | 32.90 | 10,480 |
01 May 2024 | 33.35 | 33.35 | 32.25 | 32.98 | 32.98 | 3,400 |
30 Apr 2024 | 33.11 | 33.47 | 32.62 | 32.78 | 32.78 | 4,400 |
29 Apr 2024 | 32.88 | 33.50 | 32.64 | 32.92 | 32.92 | 3,500 |
26 Apr 2024 | 32.60 | 34.00 | 32.20 | 33.00 | 33.00 | 10,300 |
25 Apr 2024 | 31.82 | 32.85 | 31.82 | 32.54 | 32.54 | 2,700 |
24 Apr 2024 | 33.48 | 34.20 | 33.40 | 33.40 | 33.40 | 5,800 |
23 Apr 2024 | 33.50 | 33.50 | 31.94 | 33.22 | 33.22 | 5,300 |
22 Apr 2024 | 33.20 | 34.00 | 33.00 | 33.90 | 33.90 | 5,000 |
19 Apr 2024 | 32.95 | 33.00 | 32.45 | 32.65 | 32.65 | 6,900 |
18 Apr 2024 | 32.05 | 32.85 | 32.05 | 32.85 | 32.85 | 2,200 |
17 Apr 2024 | 31.61 | 31.95 | 31.42 | 31.87 | 31.87 | 3,200 |
16 Apr 2024 | 31.07 | 31.07 | 30.67 | 30.67 | 30.67 | 9,000 |
15 Apr 2024 | 31.90 | 31.90 | 31.00 | 31.50 | 31.50 | 9,100 |
12 Apr 2024 | 31.66 | 31.66 | 31.30 | 31.46 | 31.46 | 9,600 |
11 Apr 2024 | 31.26 | 31.95 | 31.24 | 31.95 | 31.95 | 8,100 |
10 Apr 2024 | 31.55 | 31.55 | 30.67 | 30.67 | 30.67 | 43,100 |
09 Apr 2024 | 30.97 | 31.15 | 30.65 | 30.80 | 30.80 | 18,000 |
08 Apr 2024 | 31.72 | 31.72 | 30.20 | 30.98 | 30.98 | 26,000 |
05 Apr 2024 | 30.00 | 30.00 | 29.67 | 29.77 | 29.77 | 8,300 |
04 Apr 2024 | 32.25 | 32.30 | 29.90 | 30.00 | 30.00 | 34,100 |
03 Apr 2024 | 27.70 | 35.93 | 27.70 | 31.88 | 31.88 | 57,100 |
02 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
01 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
28 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
27 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
26 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
25 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
22 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
21 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
20 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
19 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
18 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 200 |
15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
14 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
13 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
11 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
08 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
07 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
06 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
05 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2,000 |
04 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
01 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
29 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,100 |
28 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
27 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 300 |
26 Feb 2024 | 23.50 | 25.10 | 23.50 | 25.10 | 25.10 | 1,900 |
23 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
22 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
21 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
20 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
16 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
15 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
14 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
13 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1,000 |
12 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
09 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 500 |
08 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
07 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1,000 |
06 Feb 2024 | 25.05 | 25.83 | 25.05 | 25.83 | 25.83 | 300 |
05 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
02 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
01 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 400 |
31 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
30 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
29 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 800 |
26 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
25 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 400 |
24 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
23 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
22 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
19 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 100 |
18 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 700 |
17 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
16 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 900 |
16 Jan 2024 | 1.775 Dividend | |||||
15 Jan 2024 | 1.775 Dividend | |||||
12 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 100 |
11 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 3,400 |
10 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 26.44 | - |
09 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 26.44 | 100 |
08 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
05 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
04 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
03 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
02 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
29 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
28 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
27 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 300 |
26 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
22 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
21 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
20 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 4,700 |
19 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 24.24 | 100 |
18 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
15 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
14 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
13 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
12 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |