Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 32 |
20 May 2024 | 30.74 | 30.84 | 30.74 | 30.84 | 30.84 | 32 |
17 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
16 May 2024 | 31.01 | 31.20 | 31.01 | 31.20 | 31.20 | 60 |
15 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
14 May 2024 | 31.92 | 32.13 | 31.92 | 32.13 | 32.13 | 400 |
13 May 2024 | 32.03 | 32.03 | 31.76 | 31.76 | 31.76 | 2,076 |
10 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
09 May 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
08 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
07 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
06 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 6 |
03 May 2024 | 31.27 | 31.54 | 31.27 | 31.54 | 31.54 | 4 |
02 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
30 Apr 2024 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | 321 |
29 Apr 2024 | 31.66 | 31.70 | 31.66 | 31.70 | 31.70 | 472 |
26 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
25 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
24 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
23 Apr 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
22 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
19 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
18 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
17 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
16 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
15 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
12 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
11 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
10 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
09 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
08 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
05 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
04 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
03 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
02 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 58 |
28 Mar 2024 | 33.89 | 34.19 | 33.89 | 34.19 | 34.19 | 300 |
27 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
26 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
25 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 30 |
22 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
21 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
20 Mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
19 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
18 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
15 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
14 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
13 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
12 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
11 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
08 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
07 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
06 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
05 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
04 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
01 Mar 2024 | 35.03 | 35.05 | 35.03 | 35.05 | 35.05 | 120 |
29 Feb 2024 | 34.65 | 34.75 | 34.65 | 34.75 | 34.75 | 55 |
28 Feb 2024 | 34.92 | 34.92 | 34.84 | 34.84 | 34.84 | 40 |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.94 | - |
26 Feb 2024 | 35.22 | 35.31 | 35.22 | 35.31 | 35.19 | 40 |
23 Feb 2024 | 34.94 | 35.43 | 34.94 | 35.43 | 35.31 | 1,000 |
22 Feb 2024 | 34.29 | 34.56 | 34.29 | 34.56 | 34.44 | 60 |
21 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.86 | - |
20 Feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.80 | - |
19 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.16 | 170 |
16 Feb 2024 | 34.25 | 34.49 | 34.25 | 34.49 | 34.37 | 236 |
15 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.31 | - |
14 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.97 | - |
13 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.99 | - |
12 Feb 2024 | 34.08 | 34.34 | 34.08 | 34.34 | 34.22 | 58 |
09 Feb 2024 | 34.28 | 34.53 | 34.28 | 34.53 | 34.41 | 3 |
08 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.10 | - |
07 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.18 | - |
06 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.93 | - |
05 Feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.59 | - |
02 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.18 | - |
01 Feb 2024 | 33.04 | 33.28 | 33.04 | 33.21 | 33.10 | 570 |
31 Jan 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.25 | - |
30 Jan 2024 | 32.76 | 32.76 | 32.68 | 32.68 | 32.57 | 120 |
29 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.40 | - |
26 Jan 2024 | 32.11 | 32.14 | 32.11 | 32.14 | 32.03 | 180 |
25 Jan 2024 | 30.99 | 31.64 | 30.99 | 31.64 | 31.53 | 1,920 |
24 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.95 | - |
23 Jan 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.62 | - |
22 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.45 | - |
19 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.49 | - |
18 Jan 2024 | 31.45 | 31.88 | 31.45 | 31.88 | 31.77 | 40 |
17 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.59 | - |
16 Jan 2024 | 31.73 | 31.79 | 31.73 | 31.79 | 31.68 | 2,500 |
15 Jan 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.25 | - |
12 Jan 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.25 | - |
11 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.43 | 5 |
10 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.43 | - |
09 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.44 | - |
08 Jan 2024 | 31.43 | 31.74 | 31.43 | 31.74 | 31.63 | 3 |
05 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.55 | - |
04 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.55 | - |
03 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.36 | - |
02 Jan 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.26 | - |
29 Dec 2023 | 31.31 | 31.34 | 31.31 | 31.34 | 31.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |