Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 570 |
20 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
17 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
16 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
15 May 2024 | 35.69 | 35.69 | 35.52 | 35.52 | 35.52 | 570 |
14 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
13 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
10 May 2024 | 35.49 | 35.49 | 35.31 | 35.31 | 35.31 | 300 |
09 May 2024 | 35.10 | 35.48 | 35.10 | 35.48 | 35.48 | 170 |
08 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
07 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
06 May 2024 | 34.76 | 34.88 | 34.76 | 34.88 | 34.88 | 200 |
03 May 2024 | 33.79 | 34.92 | 33.79 | 34.92 | 34.92 | 72 |
02 May 2024 | 33.18 | 33.19 | 33.03 | 33.03 | 33.03 | 578 |
30 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
29 Apr 2024 | 33.40 | 33.69 | 33.40 | 33.69 | 33.69 | 150 |
26 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
25 Apr 2024 | 33.38 | 33.65 | 33.30 | 33.30 | 33.30 | 800 |
24 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
23 Apr 2024 | 33.53 | 33.97 | 33.53 | 33.97 | 33.97 | 113 |
22 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
19 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
18 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
17 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
16 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
15 Apr 2024 | 33.71 | 33.94 | 33.71 | 33.94 | 33.94 | 400 |
12 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
11 Apr 2024 | 34.40 | 34.40 | 34.26 | 34.26 | 34.26 | 110 |
10 Apr 2024 | 35.35 | 35.35 | 34.76 | 34.76 | 34.76 | 600 |
09 Apr 2024 | 35.06 | 35.29 | 34.84 | 34.84 | 34.84 | 590 |
08 Apr 2024 | 34.87 | 35.04 | 34.87 | 35.00 | 35.00 | 2,700 |
05 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
04 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
03 Apr 2024 | 37.20 | 37.27 | 37.20 | 37.27 | 37.27 | 200 |
02 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 40 |
28 Mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
27 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
27 Mar 2024 | 0.96 Dividend | |||||
26 Mar 2024 | 37.17 | 37.54 | 37.17 | 37.54 | 36.58 | 40 |
25 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.31 | - |
22 Mar 2024 | 37.12 | 37.24 | 37.12 | 37.24 | 36.28 | 160 |
21 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 35.64 | - |
20 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.98 | - |
19 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.97 | - |
18 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 35.88 | - |
15 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.86 | - |
14 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.31 | - |
13 Mar 2024 | 37.13 | 37.58 | 37.13 | 37.58 | 36.62 | 3,295 |
12 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 36.07 | - |
11 Mar 2024 | 36.54 | 37.17 | 36.54 | 37.17 | 36.22 | 134 |
08 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 35.72 | - |
07 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.63 | - |
06 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 35.69 | - |
05 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.49 | - |
04 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 35.56 | - |
01 Mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.51 | - |
29 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.22 | - |
28 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.27 | - |
27 Feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.14 | - |
26 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 35.55 | - |
23 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.66 | - |
22 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.67 | - |
21 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.61 | - |
20 Feb 2024 | 36.52 | 36.92 | 36.52 | 36.81 | 35.87 | 464 |
19 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.46 | - |
16 Feb 2024 | 35.71 | 37.38 | 35.71 | 36.55 | 35.62 | 1,375 |
15 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 33.89 | - |
14 Feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.96 | - |
13 Feb 2024 | 35.44 | 35.44 | 35.42 | 35.42 | 34.52 | 1 |
12 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.72 | - |
09 Feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.67 | - |
08 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.11 | - |
07 Feb 2024 | 35.16 | 35.16 | 34.97 | 34.97 | 34.08 | 300 |
06 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.22 | - |
05 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 35.28 | - |
02 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 35.58 | - |
01 Feb 2024 | 36.38 | 36.85 | 36.38 | 36.85 | 35.91 | 30 |
31 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.66 | - |
30 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.52 | - |
29 Jan 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.24 | - |
26 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 34.74 | - |
25 Jan 2024 | 35.03 | 35.29 | 35.03 | 35.29 | 34.39 | 71 |
24 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 34.82 | - |
23 Jan 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.47 | - |
22 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.32 | - |
19 Jan 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.58 | - |
18 Jan 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 34.68 | - |
17 Jan 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 35.25 | - |
16 Jan 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.38 | - |
15 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.03 | - |
12 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.03 | - |
11 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.11 | - |
10 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.17 | - |
09 Jan 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 35.48 | - |
08 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.15 | - |
05 Jan 2024 | 36.24 | 36.47 | 36.24 | 36.47 | 35.54 | 150 |
04 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.11 | - |
03 Jan 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 34.75 | - |
02 Jan 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.39 | - |
29 Dec 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 34.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |