Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 5 |
08 May 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
07 May 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
06 May 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
03 May 2024 | 32.60 | 32.60 | 31.52 | 31.52 | 31.52 | 5 |
02 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
30 Apr 2024 | 32.58 | 32.58 | 32.53 | 32.53 | 32.53 | 10 |
30 Apr 2024 | 1.98 Dividend | |||||
29 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 32.09 | - |
26 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 32.23 | - |
25 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 32.12 | - |
24 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 32.96 | - |
23 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 32.56 | - |
22 Apr 2024 | 34.21 | 34.34 | 34.21 | 34.34 | 32.34 | 15 |
19 Apr 2024 | 33.56 | 33.64 | 33.56 | 33.64 | 31.68 | 160 |
18 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 31.55 | - |
17 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 31.21 | - |
16 Apr 2024 | 33.48 | 33.48 | 33.25 | 33.25 | 31.32 | 80 |
15 Apr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 31.72 | - |
12 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 31.73 | - |
11 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 31.74 | - |
10 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 31.82 | - |
09 Apr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 32.43 | - |
08 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 31.85 | - |
05 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 32.29 | - |
04 Apr 2024 | 34.97 | 34.97 | 34.46 | 34.46 | 32.46 | 1,000 |
03 Apr 2024 | 34.75 | 34.90 | 34.75 | 34.90 | 32.87 | 512 |
02 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 32.67 | - |
28 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 32.77 | - |
27 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 32.52 | - |
26 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 32.68 | - |
25 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 32.48 | - |
22 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 32.74 | - |
21 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 32.81 | - |
20 Mar 2024 | 34.65 | 34.65 | 34.59 | 34.59 | 32.58 | 120 |
19 Mar 2024 | 34.37 | 34.63 | 34.37 | 34.63 | 32.61 | 1,200 |
18 Mar 2024 | 34.55 | 34.55 | 34.28 | 34.28 | 32.28 | 395 |
15 Mar 2024 | 34.01 | 34.33 | 34.01 | 34.33 | 32.34 | 25 |
14 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 31.93 | - |
13 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 31.96 | - |
12 Mar 2024 | 33.15 | 33.85 | 33.15 | 33.85 | 31.89 | 400 |
11 Mar 2024 | 33.50 | 33.50 | 33.01 | 33.01 | 31.09 | 160 |
08 Mar 2024 | 33.13 | 33.47 | 33.13 | 33.47 | 31.52 | 3 |
07 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 30.79 | - |
06 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 30.73 | - |
05 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 30.73 | - |
04 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 30.62 | 50 |
01 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 31.19 | - |
29 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 30.71 | - |
28 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 30.55 | - |
27 Feb 2024 | 32.38 | 32.42 | 32.38 | 32.42 | 30.54 | 100 |
26 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.51 | 28 |
23 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 30.23 | - |
22 Feb 2024 | 31.52 | 32.28 | 31.52 | 32.28 | 30.40 | 517 |
21 Feb 2024 | 31.05 | 31.25 | 31.05 | 31.25 | 29.43 | 32 |
20 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 29.21 | - |
19 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 29.23 | - |
16 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 29.13 | - |
15 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 28.90 | - |
14 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 28.89 | - |
13 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 28.86 | - |
12 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 28.42 | - |
09 Feb 2024 | 30.19 | 30.19 | 30.04 | 30.04 | 28.29 | 300 |
08 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 28.74 | - |
07 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 28.95 | - |
06 Feb 2024 | 30.61 | 30.71 | 30.61 | 30.71 | 28.93 | 180 |
05 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 28.97 | - |
02 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.01 | - |
01 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.20 | 5 |
31 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 29.34 | - |
30 Jan 2024 | 31.24 | 31.24 | 31.11 | 31.11 | 29.30 | 1,946 |
29 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 29.15 | - |
26 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 28.95 | - |
25 Jan 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 29.09 | - |
24 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 28.94 | - |
23 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 29.01 | - |
22 Jan 2024 | 30.85 | 30.85 | 30.60 | 30.60 | 28.82 | 25 |
19 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 28.37 | - |
18 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 27.99 | - |
17 Jan 2024 | 29.60 | 29.60 | 29.35 | 29.35 | 27.64 | 620 |
16 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.51 | 15 |
15 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 27.65 | - |
12 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 27.65 | - |
11 Jan 2024 | 29.77 | 29.77 | 29.39 | 29.39 | 27.68 | 250 |
10 Jan 2024 | 29.56 | 29.67 | 29.56 | 29.65 | 27.92 | 245 |
09 Jan 2024 | 29.95 | 29.95 | 29.77 | 29.77 | 28.04 | 50 |
08 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 28.16 | - |
05 Jan 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.15 | - |
04 Jan 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.17 | - |
03 Jan 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.03 | - |
02 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.88 | - |
29 Dec 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 27.85 | - |
28 Dec 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 27.98 | - |
27 Dec 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 28.16 | - |
22 Dec 2023 | 29.46 | 29.75 | 29.46 | 29.75 | 28.02 | 300 |
21 Dec 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 27.74 | 700 |
20 Dec 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 27.75 | - |
19 Dec 2023 | 29.14 | 29.43 | 29.14 | 29.43 | 27.72 | 180 |
18 Dec 2023 | 29.27 | 29.27 | 29.18 | 29.18 | 27.48 | 140 |
15 Dec 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 27.77 | 7 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |