Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
09 May 2024 | 35.11 | 35.11 | 35.11 | 35.24 | 35.24 | 300 |
08 May 2024 | 34.91 | 34.91 | 34.91 | 35.05 | 35.05 | 30 |
07 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
06 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
03 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
02 May 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
30 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
29 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.36 | 35.36 | 12 |
26 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
25 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
24 Apr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
23 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
22 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
19 Apr 2024 | 33.81 | 33.81 | 33.81 | 34.67 | 34.67 | 300 |
18 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
17 Apr 2024 | 32.74 | 33.00 | 32.74 | 33.28 | 33.28 | 500 |
16 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
15 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.01 | 34.01 | 200 |
12 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
11 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
10 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
09 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.44 | 34.44 | 56 |
08 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
05 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
04 Apr 2024 | 34.64 | 34.64 | 34.64 | 34.67 | 34.67 | 16 |
03 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.63 | 34.63 | 100 |
02 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.71 | 34.71 | 50 |
28 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
27 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
26 Mar 2024 | 33.98 | 33.98 | 33.98 | 34.16 | 34.16 | 40 |
25 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.08 | 34.08 | 80 |
22 Mar 2024 | 34.66 | 34.66 | 34.66 | 34.28 | 34.28 | 100 |
21 Mar 2024 | 33.84 | 34.42 | 33.84 | 34.42 | 34.42 | 158 |
20 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
19 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.40 | 33.40 | 152 |
18 Mar 2024 | 32.80 | 32.80 | 32.78 | 32.90 | 32.90 | 35 |
15 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
14 Mar 2024 | 33.08 | 33.08 | 33.02 | 32.82 | 32.82 | 63 |
13 Mar 2024 | 32.90 | 32.90 | 32.90 | 33.10 | 33.10 | 212 |
12 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.04 | 33.04 | 4 |
11 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
08 Mar 2024 | 32.70 | 32.80 | 32.70 | 32.64 | 32.64 | 265 |
07 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.56 | 32.56 | 50 |
06 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.64 | 32.64 | 5 |
05 Mar 2024 | 32.40 | 32.60 | 32.40 | 32.68 | 32.68 | 10 |
04 Mar 2024 | 32.20 | 32.24 | 32.20 | 32.26 | 32.26 | 170 |
01 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
29 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
29 Feb 2024 | 0.22152 Dividend | |||||
28 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.76 | 31.54 | 52 |
27 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.60 | 31.38 | 10 |
26 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.26 | 31.04 | 400 |
23 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.12 | - |
22 Feb 2024 | 31.10 | 31.40 | 31.10 | 31.44 | 31.22 | 933 |
21 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | - |
20 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.16 | - |
19 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.34 | - |
16 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | 700 |
15 Feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.24 | - |
14 Feb 2024 | 30.62 | 30.76 | 30.62 | 30.84 | 30.62 | 274 |
13 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.49 | - |
12 Feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.00 | - |
09 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.37 | - |
08 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.58 | 30.37 | 100 |
07 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.37 | - |
06 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.76 | 30.55 | 165 |
05 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.59 | - |
02 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.84 | - |
01 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.33 | - |
31 Jan 2024 | 32.06 | 32.06 | 31.96 | 31.88 | 31.66 | 1,500 |
30 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.96 | 31.74 | 50 |
29 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.84 | 30.62 | 500 |
26 Jan 2024 | 30.72 | 30.80 | 30.72 | 30.78 | 30.57 | 13 |
25 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.50 | 30.29 | 10 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.94 | 29.73 | 102 |
19 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.08 | - |
18 Jan 2024 | 28.98 | 28.98 | 28.98 | 29.06 | 28.86 | 583 |
17 Jan 2024 | 29.38 | 29.38 | 29.36 | 29.30 | 29.10 | 157 |
16 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.33 | - |
15 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.73 | - |
12 Jan 2024 | 30.06 | 30.06 | 30.06 | 29.66 | 29.45 | 100 |
11 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.06 | 29.85 | 80 |
10 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.48 | 30.27 | 300 |
09 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.64 | - |
08 Jan 2024 | 31.54 | 31.54 | 31.54 | 30.90 | 30.68 | 3 |
05 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.28 | - |
04 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.04 | - |
03 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.29 | - |
02 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.82 | 30.61 | 100 |
29 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.43 | - |
28 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.43 | - |
27 Dec 2023 | 30.34 | 30.76 | 30.34 | 30.42 | 30.21 | 446 |
22 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.34 | 30.13 | 100 |
21 Dec 2023 | 30.22 | 30.24 | 30.20 | 30.28 | 30.07 | 320 |
20 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.39 | - |
19 Dec 2023 | 31.40 | 31.40 | 30.70 | 30.32 | 30.11 | 10 |
18 Dec 2023 | 30.84 | 30.84 | 30.76 | 30.90 | 30.68 | 55 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |