Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.25 | 33.61 | 33.25 | 33.46 | 33.46 | 363 |
02 May 2024 | 32.74 | 33.38 | 32.74 | 33.38 | 33.38 | 100 |
30 Apr 2024 | 33.02 | 33.02 | 32.75 | 32.84 | 32.84 | 60 |
29 Apr 2024 | 33.06 | 33.12 | 32.97 | 33.12 | 33.12 | - |
26 Apr 2024 | 32.73 | 32.73 | 32.65 | 32.69 | 32.69 | - |
25 Apr 2024 | 31.94 | 32.72 | 31.94 | 32.72 | 32.72 | - |
24 Apr 2024 | 31.65 | 31.94 | 31.65 | 31.94 | 31.94 | - |
23 Apr 2024 | 32.28 | 32.36 | 31.91 | 31.98 | 31.98 | - |
22 Apr 2024 | 31.75 | 32.04 | 31.75 | 32.04 | 32.04 | - |
19 Apr 2024 | 30.69 | 31.55 | 30.69 | 31.55 | 31.55 | - |
18 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
17 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
16 Apr 2024 | 31.05 | 31.05 | 30.63 | 30.63 | 30.63 | 1,000 |
15 Apr 2024 | 31.38 | 31.61 | 31.38 | 31.61 | 31.61 | - |
12 Apr 2024 | 31.49 | 31.49 | 31.26 | 31.26 | 31.26 | 50 |
11 Apr 2024 | 31.11 | 31.30 | 31.11 | 31.30 | 31.30 | - |
10 Apr 2024 | 31.64 | 31.64 | 31.29 | 31.29 | 31.29 | - |
09 Apr 2024 | 31.42 | 31.66 | 31.42 | 31.66 | 31.66 | 32 |
08 Apr 2024 | 31.94 | 31.94 | 31.75 | 31.75 | 31.75 | 100 |
05 Apr 2024 | 31.52 | 31.94 | 31.52 | 31.94 | 31.94 | 150 |
05 Apr 2024 | 0.75 Dividend | |||||
04 Apr 2024 | 31.31 | 32.09 | 31.31 | 32.09 | 31.34 | - |
03 Apr 2024 | 31.06 | 31.72 | 31.05 | 31.45 | 30.71 | 510 |
02 Apr 2024 | 31.59 | 31.59 | 31.11 | 31.27 | 30.54 | 52 |
28 Mar 2024 | 31.18 | 31.18 | 30.99 | 30.99 | 30.27 | - |
27 Mar 2024 | 30.82 | 31.20 | 30.82 | 31.09 | 30.36 | - |
26 Mar 2024 | 31.04 | 31.04 | 30.45 | 30.97 | 30.25 | - |
25 Mar 2024 | 30.59 | 31.13 | 30.59 | 30.85 | 30.13 | 50 |
22 Mar 2024 | 30.46 | 30.59 | 30.46 | 30.59 | 29.88 | - |
21 Mar 2024 | 30.02 | 30.66 | 30.02 | 30.64 | 29.92 | 415 |
20 Mar 2024 | 29.87 | 30.02 | 29.86 | 30.02 | 29.32 | - |
19 Mar 2024 | 29.11 | 29.11 | 28.93 | 29.04 | 28.36 | - |
18 Mar 2024 | 29.47 | 29.47 | 29.25 | 29.28 | 28.60 | - |
15 Mar 2024 | 29.25 | 29.49 | 29.25 | 29.49 | 28.80 | - |
14 Mar 2024 | 30.00 | 30.00 | 29.82 | 29.82 | 29.12 | - |
13 Mar 2024 | 31.19 | 31.41 | 31.07 | 31.38 | 30.65 | 150 |
12 Mar 2024 | 30.60 | 30.74 | 30.60 | 30.74 | 30.02 | - |
11 Mar 2024 | 30.79 | 30.79 | 30.35 | 30.39 | 29.68 | - |
08 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 29.93 | - |
07 Mar 2024 | 29.54 | 30.59 | 29.54 | 30.59 | 29.88 | - |
06 Mar 2024 | 29.96 | 30.13 | 29.86 | 29.86 | 29.16 | - |
05 Mar 2024 | 30.48 | 30.48 | 30.05 | 30.09 | 29.39 | - |
04 Mar 2024 | 30.97 | 30.97 | 30.73 | 30.73 | 30.01 | - |
01 Mar 2024 | 31.03 | 31.03 | 30.56 | 30.86 | 30.14 | - |
29 Feb 2024 | 31.01 | 31.01 | 30.88 | 30.88 | 30.16 | - |
28 Feb 2024 | 30.49 | 31.00 | 30.49 | 31.00 | 30.28 | 95 |
27 Feb 2024 | 29.41 | 30.43 | 29.41 | 30.43 | 29.72 | - |
26 Feb 2024 | 29.66 | 29.79 | 29.61 | 29.79 | 29.09 | 140 |
23 Feb 2024 | 29.25 | 29.65 | 29.25 | 29.65 | 28.96 | - |
22 Feb 2024 | 29.48 | 29.48 | 29.29 | 29.43 | 28.74 | 95 |
21 Feb 2024 | 29.34 | 29.44 | 29.27 | 29.27 | 28.59 | 35 |
20 Feb 2024 | 29.08 | 29.42 | 29.08 | 29.32 | 28.63 | 2 |
19 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.12 | - |
16 Feb 2024 | 28.76 | 28.94 | 28.76 | 28.94 | 28.26 | - |
15 Feb 2024 | 28.45 | 28.55 | 28.45 | 28.46 | 27.79 | - |
14 Feb 2024 | 28.73 | 28.73 | 28.54 | 28.60 | 27.93 | - |
13 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.45 | - |
12 Feb 2024 | 29.38 | 29.38 | 29.19 | 29.19 | 28.51 | 35 |
09 Feb 2024 | 28.75 | 29.21 | 28.60 | 29.10 | 28.42 | 60 |
08 Feb 2024 | 28.96 | 28.96 | 28.64 | 28.64 | 27.97 | 182 |
07 Feb 2024 | 29.54 | 29.67 | 29.54 | 29.67 | 28.98 | - |
06 Feb 2024 | 29.67 | 29.67 | 29.32 | 29.57 | 28.88 | - |
05 Feb 2024 | 29.77 | 29.80 | 29.71 | 29.71 | 29.02 | 60 |
02 Feb 2024 | 30.51 | 30.51 | 29.77 | 29.77 | 29.07 | 35 |
01 Feb 2024 | 33.21 | 33.21 | 30.01 | 30.05 | 29.35 | 329 |
31 Jan 2024 | 33.35 | 33.35 | 33.13 | 33.26 | 32.48 | - |
30 Jan 2024 | 34.09 | 34.09 | 33.60 | 33.60 | 32.81 | 8 |
29 Jan 2024 | 33.78 | 33.78 | 33.28 | 33.28 | 32.50 | - |
26 Jan 2024 | 33.36 | 33.89 | 33.36 | 33.89 | 33.10 | - |
25 Jan 2024 | 33.69 | 33.69 | 33.44 | 33.44 | 32.66 | - |
24 Jan 2024 | 33.63 | 33.81 | 33.61 | 33.68 | 32.89 | - |
23 Jan 2024 | 33.17 | 33.41 | 32.98 | 33.17 | 32.39 | - |
22 Jan 2024 | 33.57 | 33.57 | 32.98 | 33.09 | 32.32 | 530 |
19 Jan 2024 | 34.29 | 34.29 | 33.62 | 33.63 | 32.84 | 1,425 |
18 Jan 2024 | 34.21 | 34.32 | 34.21 | 34.32 | 33.52 | - |
17 Jan 2024 | 34.29 | 34.38 | 34.11 | 34.11 | 33.31 | - |
16 Jan 2024 | 34.61 | 34.61 | 34.44 | 34.44 | 33.64 | - |
15 Jan 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.03 | - |
12 Jan 2024 | 34.93 | 34.93 | 34.62 | 34.81 | 34.00 | - |
11 Jan 2024 | 34.72 | 34.72 | 34.45 | 34.45 | 33.64 | 30 |
10 Jan 2024 | 34.63 | 34.63 | 34.40 | 34.40 | 33.60 | - |
09 Jan 2024 | 35.12 | 35.13 | 34.39 | 34.39 | 33.59 | 83 |
08 Jan 2024 | 34.75 | 35.06 | 34.75 | 35.04 | 34.22 | - |
05 Jan 2024 | 34.16 | 34.51 | 34.16 | 34.37 | 33.57 | 50 |
04 Jan 2024 | 34.15 | 34.55 | 34.15 | 34.29 | 33.49 | 40 |
03 Jan 2024 | 34.21 | 34.41 | 33.83 | 33.83 | 33.04 | - |
02 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.19 | - |
29 Dec 2023 | 34.42 | 34.42 | 34.23 | 34.23 | 33.43 | - |
28 Dec 2023 | 34.47 | 34.47 | 34.26 | 34.43 | 33.63 | 50 |
27 Dec 2023 | 34.33 | 34.51 | 34.33 | 34.51 | 33.70 | - |
22 Dec 2023 | 33.74 | 34.34 | 33.74 | 34.34 | 33.54 | - |
21 Dec 2023 | 33.76 | 34.10 | 33.76 | 34.01 | 33.22 | 50 |
20 Dec 2023 | 34.07 | 34.09 | 33.97 | 33.97 | 33.18 | 37 |
19 Dec 2023 | 33.69 | 34.13 | 33.69 | 34.13 | 33.33 | - |
18 Dec 2023 | 33.08 | 33.76 | 33.08 | 33.72 | 32.93 | 85 |
15 Dec 2023 | 33.05 | 33.62 | 33.05 | 33.32 | 32.54 | 550 |
14 Dec 2023 | 33.01 | 33.19 | 32.95 | 32.95 | 32.18 | - |
13 Dec 2023 | 32.70 | 33.04 | 32.68 | 32.73 | 31.97 | - |
12 Dec 2023 | 33.35 | 33.35 | 32.32 | 32.53 | 31.77 | 85 |
11 Dec 2023 | 33.51 | 33.51 | 33.30 | 33.50 | 32.72 | 75 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |