Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
06 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
03 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 100 |
02 May 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
01 May 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 200 |
30 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 100 |
29 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
26 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
25 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
24 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
23 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 200 |
22 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
19 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 100 |
18 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
17 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
16 Apr 2024 | 30.50 | 30.51 | 30.50 | 30.51 | 30.51 | 300 |
15 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
12 Apr 2024 | 31.13 | 31.13 | 31.03 | 31.03 | 31.03 | 1,800 |
11 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
10 Apr 2024 | 31.53 | 31.56 | 31.53 | 31.56 | 31.56 | 500 |
09 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
08 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
05 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
04 Apr 2024 | 32.18 | 32.18 | 31.96 | 31.96 | 31.96 | 700 |
03 Apr 2024 | 32.24 | 32.24 | 32.15 | 32.15 | 32.15 | 300 |
02 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
01 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 200 |
28 Mar 2024 | 32.70 | 32.70 | 32.63 | 32.63 | 32.63 | 400 |
27 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
26 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 100 |
25 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
22 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
21 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 200 |
21 Mar 2024 | 0.133 Dividend | |||||
20 Mar 2024 | 31.65 | 31.97 | 31.60 | 31.97 | 31.84 | 900 |
19 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.14 | - |
18 Mar 2024 | 31.38 | 31.38 | 31.27 | 31.27 | 31.14 | 1,400 |
15 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.09 | - |
14 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.44 | - |
13 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.35 | - |
12 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.33 | - |
11 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.34 | - |
08 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.34 | - |
07 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.12 | - |
06 Mar 2024 | 31.33 | 31.33 | 31.23 | 31.23 | 31.10 | 300 |
05 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.02 | 100 |
04 Mar 2024 | 31.10 | 31.15 | 31.10 | 31.15 | 31.02 | 200 |
01 Mar 2024 | 30.94 | 30.94 | 30.92 | 30.92 | 30.79 | 900 |
29 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.62 | - |
28 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.65 | - |
27 Feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.50 | - |
26 Feb 2024 | 30.82 | 30.85 | 30.82 | 30.85 | 30.72 | 600 |
23 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.66 | - |
22 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.39 | - |
21 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.37 | 100 |
20 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.28 | - |
16 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.51 | 500 |
15 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.42 | 100 |
14 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.92 | - |
13 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.43 | 100 |
12 Feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.92 | - |
09 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.78 | - |
08 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.62 | - |
07 Feb 2024 | 29.72 | 29.77 | 29.72 | 29.77 | 29.65 | 1,200 |
06 Feb 2024 | 29.71 | 29.72 | 29.68 | 29.68 | 29.56 | 500 |
05 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.91 | - |
02 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.96 | - |
01 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.21 | 100 |
31 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.48 | - |
30 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.46 | 100 |
29 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.43 | 100 |
26 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.29 | 100 |
25 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.00 | - |
24 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.02 | 100 |
23 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.23 | - |
22 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.92 | - |
19 Jan 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.69 | 100 |
18 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.59 | - |
17 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.55 | 200 |
16 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.04 | - |
15 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.04 | - |
12 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.99 | 100 |
11 Jan 2024 | 30.18 | 30.27 | 30.18 | 30.27 | 30.14 | 300 |
10 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.15 | 200 |
09 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | 200 |
08 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.32 | 100 |
05 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.05 | 900 |
04 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.97 | - |
03 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.49 | - |
02 Jan 2024 | 30.60 | 30.60 | 30.54 | 30.54 | 30.41 | 200 |
29 Dec 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.59 | 100 |
28 Dec 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.64 | - |
27 Dec 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.45 | - |
22 Dec 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.31 | - |
21 Dec 2023 | 30.42 | 30.44 | 30.42 | 30.44 | 30.31 | 400 |
20 Dec 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.69 | - |
20 Dec 2023 | 0.195 Dividend | |||||
19 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.22 | - |
18 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.21 | - |
15 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |