Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 1,200 |
01 May 2024 | 37.37 | 37.41 | 37.37 | 37.38 | 37.38 | 787 |
30 Apr 2024 | 37.66 | 37.71 | 37.66 | 37.71 | 37.71 | 1,108 |
29 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 25 |
26 Apr 2024 | 37.68 | 37.84 | 37.60 | 37.79 | 37.79 | 4,989 |
25 Apr 2024 | 38.61 | 38.62 | 38.42 | 38.42 | 38.42 | 1,699 |
24 Apr 2024 | 37.87 | 38.03 | 37.86 | 37.86 | 37.86 | 137 |
23 Apr 2024 | 37.01 | 37.01 | 36.90 | 36.95 | 36.95 | 4,503 |
22 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 13 |
19 Apr 2024 | 37.19 | 37.19 | 36.94 | 36.94 | 36.94 | 1,100 |
18 Apr 2024 | 37.18 | 37.44 | 37.18 | 37.44 | 37.44 | 743 |
17 Apr 2024 | 37.38 | 37.38 | 37.04 | 37.04 | 37.04 | 1,611 |
16 Apr 2024 | 37.90 | 37.90 | 37.60 | 37.87 | 37.87 | 559 |
15 Apr 2024 | 37.11 | 37.39 | 37.11 | 37.39 | 37.39 | 1,032 |
12 Apr 2024 | 35.66 | 35.74 | 35.66 | 35.74 | 35.74 | 4,500 |
11 Apr 2024 | 36.18 | 36.60 | 36.17 | 36.44 | 36.44 | 380 |
10 Apr 2024 | 35.33 | 35.87 | 35.29 | 35.87 | 35.87 | 163 |
09 Apr 2024 | 34.73 | 34.79 | 34.61 | 34.61 | 34.61 | 11,032 |
08 Apr 2024 | 35.22 | 35.30 | 35.17 | 35.17 | 35.17 | 274 |
05 Apr 2024 | 34.89 | 34.89 | 34.78 | 34.78 | 34.78 | 2,400 |
04 Apr 2024 | 34.52 | 34.55 | 34.52 | 34.55 | 34.55 | 8,300 |
03 Apr 2024 | 35.32 | 35.32 | 35.06 | 35.06 | 35.06 | 47 |
02 Apr 2024 | 35.02 | 35.02 | 34.79 | 34.79 | 34.79 | 850 |
28 Mar 2024 | 32.76 | 32.96 | 32.76 | 32.96 | 32.96 | 600 |
27 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 100 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 500 |
22 Mar 2024 | 33.18 | 33.36 | 33.18 | 33.36 | 33.36 | 5 |
21 Mar 2024 | 34.25 | 34.25 | 34.07 | 34.07 | 34.07 | 19 |
20 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 11 |
20 Mar 2024 | 0.360639 Dividend | |||||
19 Mar 2024 | 34.53 | 34.58 | 34.37 | 34.37 | 34.00 | 15,478 |
18 Mar 2024 | 34.54 | 34.74 | 34.47 | 34.63 | 34.27 | 2,851 |
15 Mar 2024 | 34.38 | 34.38 | 34.24 | 34.24 | 33.88 | 11,500 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.06 | 300 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.02 | 200 |
06 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.16 | 770 |
05 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.28 | 725 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.56 | 200 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 34.21 | 34.24 | 34.13 | 34.22 | 33.86 | 20,731 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 33.72 | 33.79 | 33.72 | 33.79 | 33.44 | 2,030 |
22 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.33 | 1,118 |
21 Feb 2024 | 34.47 | 35.00 | 34.47 | 35.00 | 34.63 | 34 |
20 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.05 | 51 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.13 | 78 |
15 Feb 2024 | 33.91 | 34.14 | 33.85 | 34.14 | 33.78 | 717 |
14 Feb 2024 | 34.63 | 34.63 | 34.42 | 34.42 | 34.06 | 171 |
13 Feb 2024 | 34.44 | 34.44 | 34.42 | 34.44 | 34.08 | 4 |
12 Feb 2024 | 33.61 | 33.88 | 33.60 | 33.60 | 33.25 | 1,131 |
09 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.27 | 100 |
08 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.00 | 100 |
07 Feb 2024 | 32.65 | 32.65 | 32.64 | 32.65 | 32.30 | 6,862 |
06 Feb 2024 | 32.81 | 32.81 | 32.78 | 32.78 | 32.44 | 751 |
05 Feb 2024 | 33.22 | 33.35 | 33.22 | 33.24 | 32.89 | 1,117 |
02 Feb 2024 | 32.01 | 32.27 | 31.99 | 32.27 | 31.93 | 2,277 |
01 Feb 2024 | 31.20 | 31.20 | 30.74 | 30.81 | 30.49 | 8,203 |
31 Jan 2024 | 31.77 | 32.01 | 31.74 | 32.01 | 31.67 | 381 |
30 Jan 2024 | 32.69 | 33.04 | 32.62 | 32.84 | 32.50 | 1,671 |
29 Jan 2024 | 33.45 | 33.60 | 33.45 | 33.60 | 33.25 | 1,866 |
26 Jan 2024 | 33.81 | 34.05 | 33.71 | 33.71 | 33.35 | 5,982 |
25 Jan 2024 | 33.71 | 33.90 | 33.67 | 33.76 | 33.41 | 106 |
24 Jan 2024 | 33.28 | 34.09 | 33.28 | 34.09 | 33.73 | 1,262 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 33.06 | 33.26 | 33.00 | 33.26 | 32.91 | 1,058 |
19 Jan 2024 | 33.99 | 34.01 | 33.65 | 33.65 | 33.30 | 2,982 |
18 Jan 2024 | 33.47 | 33.92 | 33.47 | 33.92 | 33.57 | 7,291 |
17 Jan 2024 | 33.19 | 33.39 | 32.99 | 32.99 | 32.65 | 1,510 |
16 Jan 2024 | 32.74 | 33.15 | 32.74 | 33.15 | 32.80 | 3,393 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 31.75 | 31.95 | 31.75 | 31.95 | 31.61 | 465 |
11 Jan 2024 | 31.72 | 32.40 | 31.72 | 32.04 | 31.70 | 1,351 |
10 Jan 2024 | 31.63 | 31.84 | 31.63 | 31.84 | 31.51 | 501 |
09 Jan 2024 | 31.58 | 31.67 | 31.58 | 31.67 | 31.34 | 2,053 |
08 Jan 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.34 | 4 |
05 Jan 2024 | 31.78 | 31.78 | 31.30 | 31.47 | 31.14 | 1,911 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 31.14 | 31.31 | 31.08 | 31.15 | 30.82 | 2,595 |
02 Jan 2024 | 30.52 | 30.73 | 30.52 | 30.69 | 30.37 | 237 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 29.55 | 29.57 | 29.55 | 29.57 | 29.26 | 193 |
27 Dec 2023 | 29.67 | 29.77 | 29.38 | 29.38 | 29.07 | 2,987 |
22 Dec 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.07 | 500 |
21 Dec 2023 | 30.10 | 30.12 | 29.93 | 30.11 | 29.80 | 2,300 |
20 Dec 2023 | 30.50 | 30.50 | 29.97 | 30.14 | 29.82 | 626 |
20 Dec 2023 | 0.522625 Dividend | |||||
19 Dec 2023 | 31.01 | 31.01 | 30.50 | 30.50 | 29.67 | 280 |
18 Dec 2023 | 30.99 | 31.20 | 30.99 | 31.03 | 30.18 | 1,313 |
15 Dec 2023 | 30.85 | 30.85 | 30.65 | 30.65 | 29.81 | 696 |
14 Dec 2023 | 31.57 | 31.57 | 30.74 | 30.74 | 29.90 | 658 |
13 Dec 2023 | 33.36 | 33.36 | 32.72 | 32.88 | 31.97 | 1,042 |
12 Dec 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 33.06 | 330 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |