Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 34.36 | 35.50 | 34.36 | 35.24 | 35.24 | 500 |
13 May 2024 | 34.04 | 34.58 | 34.04 | 34.58 | 34.58 | - |
10 May 2024 | 33.78 | 34.46 | 33.78 | 34.36 | 34.36 | 835 |
09 May 2024 | 33.10 | 33.82 | 33.10 | 33.82 | 33.82 | 31 |
08 May 2024 | 32.64 | 33.78 | 32.64 | 33.64 | 33.64 | 115 |
07 May 2024 | 32.50 | 32.50 | 32.14 | 32.14 | 32.14 | - |
06 May 2024 | 32.86 | 32.86 | 32.66 | 32.66 | 32.66 | 165 |
03 May 2024 | 32.24 | 32.40 | 32.24 | 32.40 | 32.40 | 200 |
02 May 2024 | 31.02 | 32.54 | 31.02 | 32.54 | 32.54 | 126 |
30 Apr 2024 | 32.52 | 32.88 | 32.28 | 32.28 | 32.28 | 208 |
29 Apr 2024 | 32.50 | 32.50 | 32.36 | 32.36 | 32.36 | 30 |
26 Apr 2024 | 31.24 | 31.72 | 31.24 | 31.72 | 31.72 | - |
25 Apr 2024 | 31.02 | 31.60 | 31.02 | 31.60 | 31.60 | 150 |
24 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
23 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
22 Apr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
19 Apr 2024 | 30.02 | 30.14 | 29.98 | 30.14 | 30.14 | 1,100 |
18 Apr 2024 | 31.24 | 31.24 | 30.70 | 30.70 | 30.70 | 500 |
17 Apr 2024 | 30.80 | 31.18 | 30.80 | 31.18 | 31.18 | - |
16 Apr 2024 | 30.66 | 30.86 | 30.66 | 30.86 | 30.86 | - |
15 Apr 2024 | 32.02 | 32.02 | 31.04 | 31.04 | 31.04 | - |
15 Apr 2024 | 1.36 Dividend | |||||
12 Apr 2024 | 32.52 | 33.42 | 32.52 | 33.42 | 32.06 | - |
11 Apr 2024 | 32.14 | 32.50 | 32.14 | 32.50 | 31.18 | 75 |
10 Apr 2024 | 31.86 | 32.24 | 31.86 | 32.24 | 30.93 | 300 |
09 Apr 2024 | 32.08 | 32.50 | 32.08 | 32.50 | 31.18 | - |
08 Apr 2024 | 32.84 | 32.84 | 32.40 | 32.40 | 31.08 | 108 |
05 Apr 2024 | 32.34 | 32.34 | 32.04 | 32.04 | 30.74 | - |
04 Apr 2024 | 33.24 | 33.24 | 33.14 | 33.14 | 31.79 | - |
03 Apr 2024 | 32.42 | 32.84 | 32.42 | 32.58 | 31.25 | - |
02 Apr 2024 | 31.98 | 32.66 | 31.98 | 32.46 | 31.14 | 35 |
28 Mar 2024 | 31.48 | 32.32 | 31.46 | 32.10 | 30.79 | 3,360 |
27 Mar 2024 | 31.14 | 31.58 | 31.06 | 31.08 | 29.82 | 606 |
26 Mar 2024 | 31.06 | 31.06 | 31.00 | 31.00 | 29.74 | - |
25 Mar 2024 | 31.50 | 31.56 | 31.34 | 31.56 | 30.28 | 75 |
22 Mar 2024 | 31.60 | 31.64 | 30.96 | 30.96 | 29.70 | 532 |
21 Mar 2024 | 30.68 | 31.08 | 30.68 | 31.08 | 29.82 | - |
20 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.08 | - |
19 Mar 2024 | 31.30 | 31.44 | 31.30 | 31.44 | 30.16 | - |
18 Mar 2024 | 31.40 | 31.40 | 31.30 | 31.30 | 30.03 | - |
15 Mar 2024 | 32.28 | 32.28 | 31.92 | 32.16 | 30.85 | 120 |
14 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.51 | - |
13 Mar 2024 | 30.86 | 31.46 | 30.86 | 31.46 | 30.18 | - |
12 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.82 | - |
11 Mar 2024 | 30.98 | 30.98 | 30.20 | 30.24 | 29.01 | 815 |
08 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 28.97 | - |
07 Mar 2024 | 30.68 | 30.80 | 30.68 | 30.80 | 29.55 | - |
06 Mar 2024 | 30.60 | 30.80 | 30.60 | 30.64 | 29.39 | - |
05 Mar 2024 | 30.18 | 30.50 | 30.18 | 30.50 | 29.26 | 1,124 |
04 Mar 2024 | 31.26 | 31.26 | 30.18 | 30.72 | 29.47 | 242 |
01 Mar 2024 | 31.28 | 31.28 | 30.86 | 30.86 | 29.60 | 100 |
29 Feb 2024 | 30.96 | 31.44 | 30.96 | 31.26 | 29.99 | - |
28 Feb 2024 | 31.14 | 31.58 | 31.14 | 31.58 | 30.29 | - |
27 Feb 2024 | 31.06 | 31.18 | 31.06 | 31.18 | 29.91 | - |
26 Feb 2024 | 31.68 | 31.68 | 30.78 | 30.78 | 29.53 | - |
23 Feb 2024 | 30.80 | 30.80 | 30.36 | 30.36 | 29.12 | - |
22 Feb 2024 | 30.88 | 30.88 | 30.00 | 30.00 | 28.78 | 40 |
21 Feb 2024 | 30.96 | 30.96 | 30.72 | 30.92 | 29.66 | - |
20 Feb 2024 | 31.88 | 31.88 | 31.50 | 31.50 | 30.22 | 180 |
19 Feb 2024 | 31.90 | 31.90 | 31.86 | 31.86 | 30.56 | - |
16 Feb 2024 | 31.98 | 31.98 | 31.88 | 31.88 | 30.58 | 50 |
15 Feb 2024 | 31.46 | 31.46 | 31.02 | 31.02 | 29.76 | 400 |
14 Feb 2024 | 31.98 | 32.20 | 31.98 | 32.20 | 30.89 | - |
13 Feb 2024 | 31.80 | 32.16 | 31.80 | 32.16 | 30.85 | 100 |
12 Feb 2024 | 31.00 | 31.28 | 30.92 | 31.28 | 30.01 | 100 |
09 Feb 2024 | 31.00 | 31.04 | 30.78 | 30.78 | 29.53 | - |
08 Feb 2024 | 31.12 | 31.30 | 30.84 | 31.20 | 29.93 | 425 |
07 Feb 2024 | 31.12 | 31.52 | 30.90 | 31.52 | 30.24 | 1,140 |
06 Feb 2024 | 32.54 | 32.54 | 31.34 | 32.08 | 30.77 | 110 |
05 Feb 2024 | 32.40 | 32.50 | 32.00 | 32.00 | 30.70 | 1,127 |
02 Feb 2024 | 32.10 | 32.48 | 32.00 | 32.48 | 31.16 | 1,070 |
01 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.47 | - |
31 Jan 2024 | 33.38 | 33.38 | 32.50 | 33.24 | 31.89 | 60 |
30 Jan 2024 | 33.80 | 33.80 | 33.10 | 33.10 | 31.75 | - |
29 Jan 2024 | 33.86 | 33.90 | 33.86 | 33.90 | 32.52 | - |
26 Jan 2024 | 32.74 | 32.80 | 32.54 | 32.56 | 31.23 | 400 |
25 Jan 2024 | 32.88 | 33.98 | 32.88 | 32.90 | 31.56 | 210 |
24 Jan 2024 | 32.52 | 33.52 | 32.52 | 33.52 | 32.16 | 367 |
23 Jan 2024 | 32.22 | 32.66 | 31.62 | 32.66 | 31.33 | 549 |
22 Jan 2024 | 31.74 | 32.84 | 31.74 | 32.84 | 31.50 | 529 |
19 Jan 2024 | 31.88 | 32.00 | 31.60 | 31.90 | 30.60 | 906 |
18 Jan 2024 | 30.18 | 31.80 | 30.18 | 31.34 | 30.06 | 1,015 |
17 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.30 | - |
16 Jan 2024 | 29.36 | 29.82 | 29.36 | 29.82 | 28.61 | - |
15 Jan 2024 | 29.92 | 29.92 | 29.50 | 29.78 | 28.57 | - |
12 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 27.92 | - |
11 Jan 2024 | 29.40 | 29.40 | 29.10 | 29.38 | 28.18 | 171 |
10 Jan 2024 | 29.80 | 29.94 | 29.80 | 29.94 | 28.72 | - |
09 Jan 2024 | 29.84 | 30.10 | 29.84 | 30.10 | 28.88 | - |
08 Jan 2024 | 30.64 | 30.64 | 29.34 | 29.34 | 28.15 | - |
05 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.15 | - |
04 Jan 2024 | 29.74 | 30.40 | 29.74 | 30.40 | 29.16 | 600 |
03 Jan 2024 | 28.58 | 29.06 | 28.22 | 29.06 | 27.88 | 176 |
02 Jan 2024 | 27.98 | 28.34 | 27.98 | 28.12 | 26.98 | 650 |
29 Dec 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 26.34 | - |
28 Dec 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 26.13 | - |
27 Dec 2023 | 28.42 | 28.42 | 27.54 | 27.54 | 26.42 | 40 |
22 Dec 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 27.09 | - |
21 Dec 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 25.94 | - |
20 Dec 2023 | 26.90 | 27.44 | 26.90 | 27.44 | 26.32 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |