Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 35.47 | 36.10 | 35.47 | 35.58 | 35.58 | 1,420 |
03 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
02 May 2024 | 35.40 | 35.40 | 35.16 | 35.16 | 35.16 | 130 |
30 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
29 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
26 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
25 Apr 2024 | 36.45 | 36.45 | 36.41 | 36.41 | 36.41 | 135 |
24 Apr 2024 | 36.45 | 36.62 | 36.45 | 36.62 | 36.62 | 671 |
23 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
22 Apr 2024 | 35.90 | 35.93 | 35.90 | 35.93 | 35.93 | 200 |
19 Apr 2024 | 36.05 | 36.05 | 35.32 | 35.32 | 35.32 | 90 |
18 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
17 Apr 2024 | 35.12 | 35.15 | 35.12 | 35.15 | 35.15 | 1 |
16 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
15 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
12 Apr 2024 | 35.65 | 35.99 | 35.65 | 35.99 | 35.99 | 371 |
11 Apr 2024 | 36.41 | 36.45 | 36.32 | 36.45 | 36.45 | 400 |
10 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
09 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
08 Apr 2024 | 35.48 | 35.54 | 35.27 | 35.33 | 35.33 | 4,800 |
05 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
04 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
03 Apr 2024 | 35.13 | 35.58 | 35.13 | 35.58 | 35.58 | 360 |
02 Apr 2024 | 34.49 | 34.93 | 34.49 | 34.93 | 34.93 | 350 |
28 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
27 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
26 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
25 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
22 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
21 Mar 2024 | 33.23 | 33.23 | 33.11 | 33.11 | 33.11 | 170 |
20 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
19 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
18 Mar 2024 | 32.97 | 33.54 | 32.91 | 33.54 | 33.54 | 950 |
15 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
14 Mar 2024 | 32.39 | 32.85 | 32.39 | 32.85 | 32.85 | 2,000 |
13 Mar 2024 | 32.13 | 32.35 | 32.13 | 32.35 | 32.35 | 105 |
12 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
11 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
08 Mar 2024 | 31.81 | 31.81 | 31.54 | 31.65 | 31.65 | 390 |
07 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
06 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
05 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
04 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
01 Mar 2024 | 31.30 | 32.28 | 31.30 | 32.28 | 32.28 | 30 |
01 Mar 2024 | 0.545 Dividend | |||||
29 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.56 | - |
28 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.26 | - |
27 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.55 | - |
26 Feb 2024 | 31.08 | 31.20 | 31.08 | 31.20 | 30.65 | 100 |
23 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.24 | - |
22 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.42 | - |
21 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.54 | - |
20 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.82 | - |
19 Feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 29.90 | - |
16 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.03 | - |
15 Feb 2024 | 29.18 | 30.50 | 29.18 | 30.50 | 29.97 | 100 |
14 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.84 | - |
13 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.44 | - |
12 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.13 | - |
09 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.19 | - |
08 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.17 | - |
07 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.03 | - |
06 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.00 | - |
05 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.25 | 35 |
02 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.57 | - |
01 Feb 2024 | 30.54 | 30.83 | 30.54 | 30.83 | 30.29 | 300 |
31 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.16 | - |
30 Jan 2024 | 30.18 | 30.72 | 30.18 | 30.72 | 30.18 | 61 |
29 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.50 | - |
26 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.06 | - |
25 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.58 | - |
24 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.46 | - |
23 Jan 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.52 | - |
22 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.00 | - |
19 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.36 | - |
18 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.43 | - |
17 Jan 2024 | 29.20 | 29.20 | 29.05 | 29.05 | 28.54 | 100 |
16 Jan 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.17 | - |
15 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.49 | - |
12 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.49 | - |
11 Jan 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.09 | - |
10 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.40 | - |
09 Jan 2024 | 29.92 | 30.13 | 29.92 | 30.13 | 29.60 | 65 |
08 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.87 | - |
05 Jan 2024 | 30.76 | 31.16 | 30.76 | 31.16 | 30.61 | 225 |
04 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 30.74 | - |
03 Jan 2024 | 29.19 | 30.50 | 29.19 | 30.50 | 29.97 | 200 |
02 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.59 | - |
29 Dec 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.16 | - |
28 Dec 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 28.63 | - |
27 Dec 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.04 | - |
22 Dec 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 28.57 | - |
21 Dec 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.50 | - |
20 Dec 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 28.56 | - |
19 Dec 2023 | 28.60 | 29.00 | 28.60 | 29.00 | 28.49 | 10 |
18 Dec 2023 | 28.39 | 28.39 | 28.23 | 28.23 | 27.74 | 181 |
15 Dec 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 27.88 | - |
14 Dec 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.38 | - |
13 Dec 2023 | 27.11 | 27.40 | 27.11 | 27.40 | 26.92 | 991 |
12 Dec 2023 | 28.03 | 28.53 | 27.52 | 27.52 | 27.04 | 2,415 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |