Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 350 |
20 May 2024 | 28.58 | 28.58 | 28.50 | 28.50 | 28.50 | 350 |
17 May 2024 | 28.61 | 28.66 | 28.61 | 28.66 | 28.66 | 300 |
16 May 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
15 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
14 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
13 May 2024 | 28.68 | 28.68 | 28.66 | 28.66 | 28.66 | 500 |
10 May 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
09 May 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
08 May 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
07 May 2024 | 28.80 | 28.99 | 28.80 | 28.99 | 28.99 | 40 |
06 May 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
03 May 2024 | 28.90 | 29.10 | 28.90 | 29.10 | 29.10 | 17 |
02 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
30 Apr 2024 | 29.04 | 29.12 | 28.80 | 28.80 | 28.80 | 240 |
29 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 150 |
26 Apr 2024 | 29.42 | 29.42 | 29.34 | 29.34 | 29.34 | 40 |
25 Apr 2024 | 29.25 | 29.30 | 29.25 | 29.30 | 29.30 | 375 |
24 Apr 2024 | 29.62 | 29.64 | 29.62 | 29.64 | 29.64 | 17 |
23 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
22 Apr 2024 | 29.50 | 29.58 | 29.50 | 29.58 | 29.58 | 300 |
19 Apr 2024 | 29.27 | 29.48 | 29.27 | 29.48 | 29.48 | 100 |
18 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 150 |
17 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
16 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
15 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
12 Apr 2024 | 31.37 | 31.40 | 31.10 | 31.40 | 31.40 | 1,650 |
11 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
10 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
09 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
08 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 15 |
05 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
04 Apr 2024 | 32.18 | 32.20 | 32.18 | 32.20 | 32.20 | 1,250 |
03 Apr 2024 | 32.79 | 32.79 | 32.49 | 32.49 | 32.49 | 8 |
02 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
28 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
27 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
26 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
25 Mar 2024 | 32.81 | 32.86 | 32.81 | 32.84 | 32.84 | 83 |
22 Mar 2024 | 32.71 | 33.00 | 32.30 | 33.00 | 33.00 | 351 |
21 Mar 2024 | 32.30 | 32.37 | 32.30 | 32.37 | 32.37 | 30 |
20 Mar 2024 | 31.71 | 32.22 | 31.71 | 32.22 | 32.22 | 50 |
19 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
18 Mar 2024 | 31.50 | 31.53 | 31.40 | 31.53 | 31.53 | 2,039 |
15 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
14 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
13 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
12 Mar 2024 | 32.07 | 32.07 | 31.50 | 31.50 | 31.50 | 50 |
11 Mar 2024 | 31.74 | 31.95 | 31.73 | 31.95 | 31.95 | 80 |
08 Mar 2024 | 31.31 | 31.45 | 31.31 | 31.45 | 31.45 | 375 |
07 Mar 2024 | 31.56 | 31.56 | 31.55 | 31.55 | 31.55 | 40 |
07 Mar 2024 | 0.2 Dividend | |||||
06 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.44 | - |
05 Mar 2024 | 32.45 | 32.57 | 32.30 | 32.30 | 32.10 | 147 |
04 Mar 2024 | 32.09 | 32.23 | 32.09 | 32.23 | 32.03 | 30 |
01 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.57 | - |
29 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.30 | - |
28 Feb 2024 | 30.30 | 31.46 | 30.30 | 31.46 | 31.26 | 66 |
27 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
26 Feb 2024 | 30.72 | 30.72 | 30.69 | 30.69 | 30.50 | 265 |
23 Feb 2024 | 31.06 | 31.14 | 31.06 | 31.14 | 30.94 | 25 |
22 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.50 | - |
21 Feb 2024 | 30.48 | 30.48 | 30.45 | 30.45 | 30.26 | 2 |
20 Feb 2024 | 30.49 | 30.49 | 30.40 | 30.40 | 30.21 | 80 |
19 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.34 | - |
16 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.75 | - |
15 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.54 | - |
15 Feb 2024 | 0.14 Dividend | |||||
14 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.26 | - |
13 Feb 2024 | 31.02 | 31.02 | 30.98 | 30.98 | 30.64 | 800 |
12 Feb 2024 | 30.77 | 30.79 | 30.77 | 30.79 | 30.46 | 50 |
09 Feb 2024 | 30.53 | 30.70 | 30.53 | 30.70 | 30.37 | 41 |
08 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.06 | - |
07 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.08 | - |
06 Feb 2024 | 30.03 | 30.48 | 30.03 | 30.48 | 30.15 | 530 |
05 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.08 | 55 |
02 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.45 | - |
01 Feb 2024 | 30.29 | 30.38 | 30.29 | 30.38 | 30.05 | 1,200 |
31 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.12 | - |
30 Jan 2024 | 30.40 | 30.46 | 30.40 | 30.46 | 30.13 | 1,000 |
29 Jan 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.10 | - |
26 Jan 2024 | 30.59 | 30.64 | 30.54 | 30.54 | 30.21 | 140 |
25 Jan 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.06 | - |
24 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.28 | - |
23 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.24 | - |
22 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.92 | 120 |
19 Jan 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.58 | - |
18 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.38 | - |
17 Jan 2024 | 30.25 | 30.25 | 29.92 | 29.92 | 29.59 | 100 |
16 Jan 2024 | 30.62 | 30.73 | 30.56 | 30.59 | 30.26 | 418 |
15 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.42 | - |
12 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.42 | - |
11 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.43 | - |
10 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.43 | - |
09 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.62 | - |
08 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.31 | - |
05 Jan 2024 | 30.63 | 30.63 | 30.47 | 30.47 | 30.14 | 196 |
04 Jan 2024 | 31.11 | 31.12 | 30.80 | 30.80 | 30.47 | 101 |
03 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.31 | - |
02 Jan 2024 | 31.49 | 31.73 | 31.49 | 31.73 | 31.39 | 31 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |