Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 32.95 | 33.35 | 32.90 | 33.35 | 33.35 | 155 |
10 May 2024 | 32.75 | 32.95 | 32.56 | 32.95 | 32.95 | - |
09 May 2024 | 32.54 | 32.70 | 32.54 | 32.70 | 32.70 | - |
08 May 2024 | 32.74 | 32.75 | 32.60 | 32.60 | 32.60 | - |
07 May 2024 | 32.22 | 32.59 | 32.22 | 32.48 | 32.48 | 155 |
06 May 2024 | 32.56 | 32.56 | 32.08 | 32.25 | 32.25 | - |
03 May 2024 | 32.94 | 33.09 | 32.44 | 32.44 | 32.44 | - |
02 May 2024 | 32.80 | 33.15 | 32.68 | 33.03 | 33.03 | - |
30 Apr 2024 | 32.96 | 33.32 | 32.78 | 33.32 | 33.32 | 1,150 |
29 Apr 2024 | 32.83 | 33.09 | 32.83 | 33.07 | 33.07 | - |
26 Apr 2024 | 32.77 | 33.14 | 32.73 | 33.14 | 33.14 | - |
25 Apr 2024 | 33.14 | 33.14 | 32.83 | 32.83 | 32.83 | - |
24 Apr 2024 | 32.71 | 33.10 | 32.71 | 33.10 | 33.10 | - |
23 Apr 2024 | 32.83 | 32.92 | 32.75 | 32.85 | 32.85 | - |
22 Apr 2024 | 32.47 | 32.86 | 32.47 | 32.85 | 32.85 | - |
19 Apr 2024 | 32.09 | 32.49 | 32.09 | 32.49 | 32.49 | - |
18 Apr 2024 | 31.76 | 32.12 | 31.75 | 32.12 | 32.12 | - |
17 Apr 2024 | 31.72 | 31.88 | 31.70 | 31.88 | 31.88 | - |
16 Apr 2024 | 31.78 | 31.98 | 31.75 | 31.89 | 31.89 | - |
15 Apr 2024 | 31.85 | 32.03 | 31.82 | 31.87 | 31.87 | - |
12 Apr 2024 | 32.22 | 32.40 | 31.71 | 31.71 | 31.71 | - |
12 Apr 2024 | 0.2825 Dividend | |||||
11 Apr 2024 | 32.22 | 32.63 | 32.04 | 32.63 | 32.35 | - |
10 Apr 2024 | 32.31 | 32.58 | 32.29 | 32.32 | 32.04 | 300 |
09 Apr 2024 | 32.20 | 32.45 | 32.18 | 32.41 | 32.13 | - |
08 Apr 2024 | 31.99 | 32.33 | 31.99 | 32.33 | 32.05 | - |
05 Apr 2024 | 32.36 | 32.47 | 31.88 | 31.88 | 31.60 | 22 |
04 Apr 2024 | 31.91 | 32.34 | 31.81 | 32.34 | 32.06 | - |
03 Apr 2024 | 32.58 | 32.67 | 31.96 | 31.96 | 31.68 | - |
02 Apr 2024 | 32.50 | 32.86 | 32.50 | 32.86 | 32.58 | - |
28 Mar 2024 | 31.59 | 32.38 | 31.59 | 32.38 | 32.10 | - |
27 Mar 2024 | 31.73 | 31.99 | 31.72 | 31.99 | 31.71 | - |
26 Mar 2024 | 31.50 | 31.70 | 31.40 | 31.70 | 31.43 | - |
25 Mar 2024 | 31.78 | 31.81 | 31.57 | 31.64 | 31.37 | 245 |
22 Mar 2024 | 31.57 | 31.78 | 31.57 | 31.63 | 31.36 | - |
21 Mar 2024 | 31.54 | 31.74 | 31.54 | 31.64 | 31.37 | - |
20 Mar 2024 | 31.63 | 31.78 | 31.50 | 31.50 | 31.23 | - |
19 Mar 2024 | 31.66 | 31.85 | 31.52 | 31.58 | 31.31 | - |
18 Mar 2024 | 31.50 | 31.86 | 31.21 | 31.66 | 31.39 | - |
15 Mar 2024 | 30.96 | 31.06 | 30.83 | 31.06 | 30.79 | - |
14 Mar 2024 | 31.49 | 31.51 | 31.04 | 31.04 | 30.77 | - |
13 Mar 2024 | 31.22 | 31.33 | 31.22 | 31.33 | 31.06 | - |
12 Mar 2024 | 31.22 | 31.23 | 31.19 | 31.21 | 30.94 | - |
11 Mar 2024 | 31.08 | 31.22 | 31.06 | 31.22 | 30.95 | - |
08 Mar 2024 | 30.95 | 31.25 | 30.90 | 31.25 | 30.98 | - |
07 Mar 2024 | 31.27 | 31.30 | 30.86 | 30.86 | 30.59 | - |
06 Mar 2024 | 31.24 | 31.27 | 31.22 | 31.27 | 31.00 | - |
05 Mar 2024 | 31.00 | 31.58 | 31.00 | 31.51 | 31.24 | 70 |
04 Mar 2024 | 30.65 | 30.85 | 30.65 | 30.73 | 30.46 | 9 |
01 Mar 2024 | 32.61 | 32.61 | 30.87 | 30.87 | 30.60 | - |
29 Feb 2024 | 28.37 | 32.21 | 28.17 | 32.21 | 31.93 | 800 |
28 Feb 2024 | 28.45 | 28.60 | 28.34 | 28.34 | 28.09 | 30 |
27 Feb 2024 | 27.97 | 28.47 | 27.97 | 28.46 | 28.21 | - |
26 Feb 2024 | 28.10 | 28.13 | 27.87 | 27.87 | 27.63 | - |
23 Feb 2024 | 27.91 | 28.28 | 27.82 | 28.10 | 27.86 | 100 |
22 Feb 2024 | 27.40 | 27.80 | 27.34 | 27.80 | 27.56 | - |
21 Feb 2024 | 27.15 | 27.29 | 27.14 | 27.29 | 27.05 | - |
20 Feb 2024 | 27.03 | 27.40 | 26.98 | 27.30 | 27.06 | - |
19 Feb 2024 | 26.83 | 27.12 | 26.76 | 27.12 | 26.89 | - |
16 Feb 2024 | 26.96 | 27.00 | 26.95 | 27.00 | 26.77 | - |
15 Feb 2024 | 26.78 | 26.99 | 26.77 | 26.99 | 26.76 | - |
14 Feb 2024 | 26.74 | 26.79 | 26.60 | 26.63 | 26.40 | - |
13 Feb 2024 | 27.40 | 27.41 | 26.81 | 26.81 | 26.58 | - |
12 Feb 2024 | 26.54 | 27.21 | 26.54 | 27.21 | 26.97 | - |
09 Feb 2024 | 27.27 | 27.33 | 26.89 | 26.89 | 26.66 | - |
08 Feb 2024 | 27.50 | 27.61 | 27.32 | 27.32 | 27.08 | 60 |
07 Feb 2024 | 27.71 | 27.75 | 27.64 | 27.68 | 27.44 | 10 |
06 Feb 2024 | 27.67 | 28.09 | 27.67 | 28.09 | 27.85 | - |
05 Feb 2024 | 28.30 | 28.48 | 27.88 | 27.88 | 27.64 | 20 |
02 Feb 2024 | 28.30 | 28.36 | 28.20 | 28.36 | 28.11 | - |
01 Feb 2024 | 28.06 | 28.23 | 27.86 | 28.23 | 27.99 | - |
31 Jan 2024 | 28.29 | 28.40 | 28.19 | 28.19 | 27.95 | - |
30 Jan 2024 | 28.17 | 28.28 | 28.10 | 28.28 | 28.04 | - |
29 Jan 2024 | 28.49 | 28.59 | 28.26 | 28.26 | 28.02 | 25 |
26 Jan 2024 | 27.97 | 28.50 | 27.97 | 28.50 | 28.25 | - |
25 Jan 2024 | 27.89 | 28.03 | 27.85 | 27.95 | 27.71 | - |
24 Jan 2024 | 28.22 | 28.22 | 27.92 | 28.03 | 27.79 | - |
23 Jan 2024 | 27.74 | 28.14 | 27.74 | 28.02 | 27.78 | - |
22 Jan 2024 | 28.08 | 28.12 | 27.66 | 27.66 | 27.42 | 270 |
19 Jan 2024 | 28.48 | 28.52 | 28.06 | 28.08 | 27.84 | - |
18 Jan 2024 | 28.55 | 28.59 | 28.42 | 28.51 | 28.26 | - |
17 Jan 2024 | 28.71 | 28.75 | 28.55 | 28.55 | 28.30 | - |
16 Jan 2024 | 28.99 | 29.12 | 28.94 | 28.94 | 28.69 | - |
15 Jan 2024 | 28.95 | 29.21 | 28.94 | 28.94 | 28.69 | 100 |
12 Jan 2024 | 28.70 | 28.90 | 28.70 | 28.86 | 28.61 | 25 |
12 Jan 2024 | 0.2825 Dividend | |||||
11 Jan 2024 | 29.00 | 29.06 | 28.96 | 28.96 | 28.43 | - |
10 Jan 2024 | 29.39 | 29.39 | 29.01 | 29.01 | 28.48 | - |
09 Jan 2024 | 29.19 | 29.41 | 29.19 | 29.41 | 28.87 | - |
08 Jan 2024 | 29.26 | 29.43 | 29.02 | 29.25 | 28.71 | 35 |
05 Jan 2024 | 29.48 | 29.52 | 29.23 | 29.23 | 28.69 | - |
04 Jan 2024 | 29.76 | 29.81 | 29.42 | 29.46 | 28.92 | - |
03 Jan 2024 | 29.84 | 30.35 | 29.84 | 29.87 | 29.32 | 5 |
02 Jan 2024 | 28.96 | 29.98 | 28.96 | 29.98 | 29.43 | - |
29 Dec 2023 | 28.78 | 28.90 | 28.78 | 28.90 | 28.37 | - |
28 Dec 2023 | 28.54 | 28.80 | 28.54 | 28.78 | 28.25 | - |
27 Dec 2023 | 28.74 | 28.74 | 28.56 | 28.56 | 28.04 | - |
22 Dec 2023 | 28.68 | 28.86 | 28.63 | 28.86 | 28.33 | - |
21 Dec 2023 | 28.75 | 28.76 | 28.48 | 28.48 | 27.96 | - |
20 Dec 2023 | 28.89 | 28.90 | 28.76 | 28.82 | 28.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |