Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
02 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
30 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
29 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
26 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
25 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
24 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
23 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
22 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 156 |
19 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
18 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
17 Apr 2024 | 31.99 | 31.99 | 31.91 | 31.91 | 31.91 | 300 |
16 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
15 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
12 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
12 Apr 2024 | 0.2825 Dividend | |||||
11 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.04 | - |
10 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.04 | - |
09 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.93 | - |
08 Apr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.83 | - |
05 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.09 | - |
04 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.89 | - |
03 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.55 | - |
02 Apr 2024 | 32.51 | 32.84 | 32.51 | 32.84 | 32.55 | 2,000 |
28 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.46 | - |
27 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.46 | - |
26 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.40 | - |
25 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.51 | - |
22 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.35 | - |
21 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.35 | - |
20 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.39 | - |
19 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.39 | - |
18 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.23 | - |
15 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.78 | - |
14 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.23 | - |
13 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.96 | - |
12 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.96 | - |
11 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.83 | - |
08 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.83 | - |
07 Mar 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.01 | - |
06 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.98 | - |
05 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.76 | - |
04 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.47 | 100 |
01 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.34 | - |
29 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.21 | - |
28 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.21 | - |
27 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.86 | - |
26 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.86 | - |
23 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.68 | - |
22 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.15 | - |
21 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.92 | - |
20 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.73 | - |
19 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.71 | - |
16 Feb 2024 | 26.97 | 26.97 | 26.95 | 26.95 | 26.71 | 70 |
15 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.65 | - |
14 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.65 | - |
13 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.17 | - |
12 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | - |
09 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.17 | - |
08 Feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.27 | - |
07 Feb 2024 | 27.80 | 27.80 | 27.50 | 27.50 | 27.26 | 40 |
06 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.56 | - |
05 Feb 2024 | 28.31 | 28.31 | 27.89 | 27.89 | 27.65 | 25 |
02 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.06 | - |
01 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | - |
31 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.06 | - |
30 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.06 | - |
29 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.25 | - |
26 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.74 | - |
25 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.67 | - |
24 Jan 2024 | 28.23 | 28.33 | 27.91 | 27.91 | 27.67 | 29 |
23 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.63 | - |
22 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.92 | - |
19 Jan 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.37 | - |
18 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.45 | - |
17 Jan 2024 | 28.88 | 28.88 | 28.79 | 28.79 | 28.54 | 30 |
16 Jan 2024 | 29.00 | 29.08 | 29.00 | 29.08 | 28.83 | 300 |
15 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.54 | - |
12 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.54 | - |
12 Jan 2024 | 0.2825 Dividend | |||||
11 Jan 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.60 | - |
10 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.87 | - |
09 Jan 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 28.79 | - |
08 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.86 | - |
05 Jan 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.18 | - |
04 Jan 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.36 | - |
03 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.40 | - |
02 Jan 2024 | 28.97 | 29.95 | 28.97 | 29.95 | 29.40 | 2 |
29 Dec 2023 | 28.79 | 28.91 | 28.79 | 28.91 | 28.38 | - |
28 Dec 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.15 | - |
27 Dec 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.30 | - |
22 Dec 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.30 | - |
21 Dec 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.36 | - |
20 Dec 2023 | 28.90 | 28.99 | 28.90 | 28.99 | 28.46 | 40 |
19 Dec 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.33 | - |
18 Dec 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.16 | - |
15 Dec 2023 | 29.53 | 29.53 | 28.70 | 28.70 | 28.17 | 50 |
14 Dec 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.39 | - |
13 Dec 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 28.79 | - |
12 Dec 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 28.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |