Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
17 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
16 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
15 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
14 May 2024 | 27.56 | 27.58 | 27.44 | 27.44 | 27.44 | 7,100 |
13 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
10 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
09 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
08 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
07 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
06 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
03 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
02 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
01 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
30 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
29 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
26 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
25 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
24 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
23 Apr 2024 | 31.00 | 31.72 | 31.00 | 31.72 | 31.72 | 3,400 |
22 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
19 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 200 |
18 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
17 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
16 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
15 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
12 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
12 Apr 2024 | 0.102 Dividend | |||||
11 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.74 | - |
10 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.74 | - |
09 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.74 | 3,300 |
08 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.84 | - |
05 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.84 | - |
04 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.84 | 6,400 |
03 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.84 | 1,000 |
02 Apr 2024 | 30.01 | 30.01 | 29.95 | 29.95 | 29.85 | 3,000 |
01 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
28 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
27 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
26 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
25 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
22 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | - |
21 Mar 2024 | 29.96 | 30.03 | 29.96 | 30.03 | 29.93 | 800 |
20 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.14 | - |
19 Mar 2024 | 28.44 | 28.44 | 28.23 | 28.23 | 28.14 | 7,500 |
18 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.10 | 6,000 |
15 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | - |
14 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | 3,000 |
13 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | - |
12 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | - |
11 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | 2,700 |
08 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | 2,800 |
07 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.14 | - |
06 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.14 | 600 |
05 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.14 | 600 |
04 Mar 2024 | 26.75 | 26.90 | 26.23 | 26.23 | 26.14 | 9,900 |
01 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | - |
29 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 900 |
28 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 1,000 |
27 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 600 |
26 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 800 |
23 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 700 |
22 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 12,400 |
21 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 1,200 |
20 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 900 |
16 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | - |
15 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 400 |
14 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 3,200 |
13 Feb 2024 | 24.64 | 24.64 | 24.50 | 24.50 | 24.42 | 1,900 |
12 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | 3,700 |
09 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | 2,300 |
08 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | 1,800 |
07 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | 1,000 |
06 Feb 2024 | 23.63 | 23.63 | 23.17 | 23.41 | 23.33 | 3,500 |
05 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 500 |
02 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | - |
01 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 3,600 |
31 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | - |
30 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 3,000 |
29 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 1,900 |
26 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 1,400 |
25 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.54 | 2,600 |
24 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | 500 |
23 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | 300 |
22 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | 1,500 |
19 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | - |
18 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | 900 |
17 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | - |
16 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | 800 |
12 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.42 | - |
12 Jan 2024 | 0.105 Dividend | |||||
11 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | 1,300 |
10 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | - |
09 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | - |
08 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | - |
05 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | - |
04 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | - |
03 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | 3,000 |
02 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | 2,400 |
29 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |