Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.35 | 32.64 | 32.35 | 32.64 | 32.64 | - |
02 May 2024 | 31.58 | 32.18 | 31.58 | 32.18 | 32.18 | - |
30 Apr 2024 | 32.42 | 32.70 | 32.37 | 32.37 | 32.37 | - |
29 Apr 2024 | 32.00 | 32.49 | 32.00 | 32.49 | 32.49 | - |
26 Apr 2024 | 30.76 | 31.11 | 30.76 | 31.08 | 31.08 | - |
25 Apr 2024 | 36.18 | 36.44 | 30.80 | 30.80 | 30.80 | 400 |
24 Apr 2024 | 37.03 | 37.41 | 37.03 | 37.36 | 37.36 | - |
23 Apr 2024 | 36.14 | 36.55 | 36.14 | 36.55 | 36.55 | - |
22 Apr 2024 | 35.30 | 35.69 | 35.30 | 35.69 | 35.69 | - |
19 Apr 2024 | 34.85 | 35.23 | 34.85 | 35.20 | 35.20 | 50 |
18 Apr 2024 | 35.09 | 35.43 | 35.09 | 35.42 | 35.42 | - |
17 Apr 2024 | 35.97 | 36.34 | 35.97 | 36.26 | 36.26 | - |
16 Apr 2024 | 36.22 | 36.60 | 36.22 | 36.33 | 36.33 | 1 |
15 Apr 2024 | 36.86 | 37.48 | 36.86 | 37.48 | 37.48 | - |
12 Apr 2024 | 37.49 | 37.84 | 37.49 | 37.67 | 37.67 | - |
11 Apr 2024 | 37.94 | 38.36 | 37.94 | 38.24 | 38.24 | 12 |
10 Apr 2024 | 38.96 | 39.28 | 38.85 | 38.85 | 38.85 | - |
09 Apr 2024 | 39.19 | 39.51 | 39.19 | 39.48 | 39.48 | - |
08 Apr 2024 | 38.22 | 39.23 | 38.22 | 39.23 | 39.23 | - |
05 Apr 2024 | 38.34 | 38.72 | 38.34 | 38.72 | 38.72 | - |
04 Apr 2024 | 38.98 | 39.51 | 38.98 | 39.51 | 39.51 | - |
03 Apr 2024 | 39.37 | 40.30 | 39.37 | 40.30 | 40.30 | 500 |
02 Apr 2024 | 39.97 | 40.37 | 39.90 | 39.90 | 39.90 | - |
28 Mar 2024 | 39.88 | 40.58 | 39.88 | 40.42 | 40.42 | 702 |
27 Mar 2024 | 39.08 | 39.85 | 39.08 | 39.85 | 39.85 | - |
26 Mar 2024 | 39.55 | 39.93 | 39.55 | 39.79 | 39.79 | - |
25 Mar 2024 | 39.70 | 40.33 | 39.70 | 40.27 | 40.27 | 90 |
22 Mar 2024 | 40.06 | 40.38 | 40.06 | 40.22 | 40.22 | - |
21 Mar 2024 | 38.62 | 39.85 | 38.62 | 39.85 | 39.85 | 400 |
20 Mar 2024 | 38.06 | 38.38 | 38.06 | 38.38 | 38.38 | - |
19 Mar 2024 | 37.03 | 37.60 | 37.03 | 37.60 | 37.60 | - |
18 Mar 2024 | 37.33 | 37.53 | 37.28 | 37.28 | 37.28 | 91 |
15 Mar 2024 | 36.75 | 37.50 | 36.75 | 37.50 | 37.50 | - |
14 Mar 2024 | 36.18 | 36.82 | 36.18 | 36.82 | 36.82 | - |
13 Mar 2024 | 36.21 | 36.52 | 36.21 | 36.52 | 36.52 | - |
12 Mar 2024 | 35.41 | 36.57 | 35.41 | 36.57 | 36.57 | - |
11 Mar 2024 | 34.55 | 35.84 | 34.55 | 35.84 | 35.84 | 8 |
08 Mar 2024 | 35.20 | 35.70 | 35.20 | 35.70 | 35.70 | - |
07 Mar 2024 | 34.80 | 35.14 | 34.80 | 35.08 | 35.08 | - |
06 Mar 2024 | 35.64 | 36.08 | 35.64 | 36.08 | 36.08 | 100 |
05 Mar 2024 | 33.27 | 33.82 | 33.27 | 33.31 | 33.31 | 100 |
04 Mar 2024 | 32.95 | 33.42 | 32.95 | 33.42 | 33.42 | - |
01 Mar 2024 | 32.94 | 33.26 | 32.94 | 33.17 | 33.17 | - |
01 Mar 2024 | 0.1725 Dividend | |||||
29 Feb 2024 | 33.08 | 33.40 | 33.08 | 33.40 | 33.23 | - |
28 Feb 2024 | 32.91 | 33.18 | 32.91 | 33.17 | 33.00 | - |
27 Feb 2024 | 33.09 | 33.60 | 33.09 | 33.50 | 33.33 | 390 |
26 Feb 2024 | 33.41 | 33.68 | 33.41 | 33.68 | 33.51 | - |
23 Feb 2024 | 34.10 | 34.39 | 34.10 | 34.39 | 34.21 | - |
22 Feb 2024 | 34.18 | 34.52 | 34.18 | 34.52 | 34.34 | - |
21 Feb 2024 | 34.21 | 34.70 | 33.71 | 33.71 | 33.54 | 200 |
20 Feb 2024 | 34.14 | 34.38 | 34.14 | 34.21 | 34.03 | 40 |
19 Feb 2024 | 34.60 | 35.00 | 34.60 | 34.68 | 34.50 | 100 |
16 Feb 2024 | 34.52 | 34.90 | 34.52 | 34.66 | 34.48 | - |
15 Feb 2024 | 33.89 | 34.88 | 33.89 | 34.88 | 34.70 | 200 |
14 Feb 2024 | 33.87 | 34.40 | 33.87 | 34.40 | 34.22 | 200 |
13 Feb 2024 | 34.76 | 35.03 | 34.76 | 35.03 | 34.85 | - |
12 Feb 2024 | 33.60 | 33.93 | 33.60 | 33.93 | 33.75 | - |
09 Feb 2024 | 31.90 | 33.20 | 31.90 | 33.20 | 33.03 | 80 |
08 Feb 2024 | 31.80 | 32.11 | 31.80 | 32.11 | 31.94 | - |
07 Feb 2024 | 31.27 | 31.59 | 31.27 | 31.59 | 31.43 | - |
06 Feb 2024 | 31.05 | 31.37 | 31.05 | 31.31 | 31.15 | 250 |
05 Feb 2024 | 31.28 | 31.71 | 31.25 | 31.71 | 31.55 | 100 |
02 Feb 2024 | 30.21 | 30.48 | 30.21 | 30.45 | 30.29 | - |
01 Feb 2024 | 29.66 | 30.10 | 29.66 | 30.10 | 29.94 | 600 |
31 Jan 2024 | 30.73 | 30.74 | 30.49 | 30.49 | 30.33 | 250 |
30 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.44 | - |
29 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.62 | - |
26 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.55 | - |
25 Jan 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.18 | - |
24 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.80 | - |
23 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.58 | - |
22 Jan 2024 | 31.13 | 31.59 | 31.13 | 31.59 | 31.43 | 30 |
19 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.81 | - |
18 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.46 | - |
17 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.79 | - |
16 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.53 | - |
15 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.81 | - |
12 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.81 | - |
11 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.29 | - |
10 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.98 | - |
09 Jan 2024 | 31.84 | 31.84 | 31.76 | 31.76 | 31.60 | 100 |
08 Jan 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.71 | - |
05 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.03 | - |
04 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.44 | - |
03 Jan 2024 | 32.85 | 33.08 | 32.85 | 33.08 | 32.91 | 100 |
02 Jan 2024 | 33.89 | 33.89 | 33.24 | 33.24 | 33.07 | 10 |
29 Dec 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.24 | - |
28 Dec 2023 | 33.14 | 33.22 | 33.14 | 33.22 | 33.05 | 40 |
27 Dec 2023 | 33.02 | 33.07 | 33.02 | 33.07 | 32.90 | 45 |
22 Dec 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.08 | - |
21 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.29 | - |
20 Dec 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.68 | - |
19 Dec 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.11 | - |
18 Dec 2023 | 32.28 | 32.28 | 32.14 | 32.14 | 31.97 | 5 |
15 Dec 2023 | 32.03 | 32.34 | 32.03 | 32.34 | 32.17 | 20 |
14 Dec 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.68 | - |
13 Dec 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.68 | - |
12 Dec 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.70 | - |
11 Dec 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |