Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5,300 |
01 May 2024 | 29.60 | 30.00 | 29.55 | 30.00 | 30.00 | 4,200 |
30 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
29 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2,000 |
26 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
25 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
24 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
23 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
22 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
19 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 800 |
18 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
17 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
16 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
15 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 600 |
12 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
11 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
10 Apr 2024 | 30.00 | 30.00 | 29.65 | 29.65 | 29.65 | 300 |
09 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
08 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4,000 |
05 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,500 |
04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
03 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
02 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
01 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
28 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
27 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
26 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,100 |
25 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
22 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
21 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,000 |
20 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
19 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
18 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
15 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
14 Mar 2024 | 30.50 | 30.90 | 30.50 | 30.65 | 30.65 | 300 |
14 Mar 2024 | 0.23 Dividend | |||||
13 Mar 2024 | 29.80 | 30.00 | 29.75 | 30.00 | 29.77 | 21,600 |
12 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | - |
11 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | - |
08 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | - |
07 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | - |
06 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | 2,600 |
05 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.78 | - |
04 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.78 | - |
01 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.78 | - |
29 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.78 | - |
28 Feb 2024 | 30.01 | 30.01 | 30.00 | 30.01 | 29.78 | 400 |
27 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 3,700 |
26 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.97 | - |
23 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.97 | 500 |
22 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
21 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
20 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
16 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
15 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
14 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
13 Feb 2024 | 30.00 | 30.25 | 30.00 | 30.25 | 30.02 | 17,200 |
12 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | 300 |
09 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 300 |
08 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
07 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
06 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 800 |
05 Feb 2024 | 30.00 | 30.38 | 30.00 | 30.01 | 29.78 | 7,500 |
02 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 700 |
01 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - |
31 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - |
30 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - |
29 Jan 2024 | 30.65 | 30.65 | 30.60 | 30.60 | 30.37 | 2,500 |
26 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - |
25 Jan 2024 | 30.30 | 30.60 | 30.30 | 30.60 | 30.37 | 1,100 |
24 Jan 2024 | 31.82 | 31.90 | 30.33 | 30.33 | 30.10 | 900 |
23 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.07 | - |
22 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.07 | 800 |
19 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 2,200 |
18 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.27 | - |
17 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.27 | - |
16 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.27 | - |
12 Jan 2024 | 29.76 | 30.50 | 29.75 | 30.50 | 30.27 | 22,900 |
11 Jan 2024 | 31.25 | 31.25 | 30.45 | 30.45 | 30.22 | 1,300 |
10 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.27 | - |
09 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.27 | - |
08 Jan 2024 | 30.40 | 30.50 | 30.40 | 30.50 | 30.27 | 500 |
05 Jan 2024 | 29.75 | 30.25 | 29.75 | 30.25 | 30.02 | 3,800 |
04 Jan 2024 | 30.25 | 30.25 | 29.75 | 29.75 | 29.52 | 5,700 |
03 Jan 2024 | 30.50 | 30.50 | 30.00 | 30.00 | 29.77 | 8,100 |
02 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
29 Dec 2023 | 30.30 | 30.30 | 30.25 | 30.25 | 30.02 | 2,600 |
28 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
27 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
26 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
22 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
21 Dec 2023 | 29.65 | 30.25 | 29.65 | 30.25 | 30.02 | 3,100 |
20 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | - |
19 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | 200 |
18 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.27 | - |
15 Dec 2023 | 29.48 | 29.50 | 29.48 | 29.50 | 29.27 | 1,300 |
14 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.27 | 100 |
14 Dec 2023 | 0.23 Dividend | |||||
13 Dec 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 28.66 | 200 |
12 Dec 2023 | 29.45 | 29.45 | 29.25 | 29.25 | 28.80 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |