Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 100 |
02 May 2024 | 34.53 | 34.96 | 34.53 | 34.96 | 34.96 | 100 |
30 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
29 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
26 Apr 2024 | 35.13 | 35.13 | 35.08 | 35.08 | 35.08 | 218 |
25 Apr 2024 | 34.97 | 35.04 | 34.97 | 35.04 | 35.04 | 35 |
24 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
23 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
22 Apr 2024 | 33.80 | 33.91 | 33.80 | 33.91 | 33.91 | 150 |
22 Apr 2024 | 1.8029 Dividend | |||||
19 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 32.78 | - |
18 Apr 2024 | 34.51 | 34.77 | 34.51 | 34.77 | 32.96 | 10 |
17 Apr 2024 | 33.41 | 34.35 | 33.41 | 34.35 | 32.56 | 52 |
16 Apr 2024 | 34.26 | 34.26 | 33.65 | 33.65 | 31.90 | 203 |
15 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 32.22 | 12 |
12 Apr 2024 | 34.31 | 34.57 | 34.31 | 34.57 | 32.77 | 76 |
11 Apr 2024 | 34.83 | 34.83 | 33.74 | 33.74 | 31.98 | 200 |
10 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 32.90 | - |
09 Apr 2024 | 35.58 | 35.63 | 35.58 | 35.63 | 33.77 | 305 |
08 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 33.23 | - |
05 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 33.28 | - |
04 Apr 2024 | 35.81 | 35.81 | 35.59 | 35.59 | 33.73 | 2 |
03 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.03 | - |
02 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.41 | 100 |
28 Mar 2024 | 34.37 | 34.78 | 34.37 | 34.78 | 32.97 | 200 |
27 Mar 2024 | 34.47 | 34.49 | 34.47 | 34.49 | 32.70 | - |
26 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 32.33 | - |
25 Mar 2024 | 33.56 | 34.13 | 33.56 | 34.13 | 32.35 | 1,000 |
22 Mar 2024 | 33.67 | 33.92 | 33.67 | 33.67 | 31.91 | 1,700 |
21 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 32.26 | - |
20 Mar 2024 | 33.76 | 33.91 | 33.76 | 33.81 | 32.05 | 510 |
19 Mar 2024 | 33.28 | 33.71 | 33.28 | 33.71 | 31.95 | 200 |
18 Mar 2024 | 33.13 | 33.18 | 33.13 | 33.18 | 31.45 | 1,017 |
15 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 30.37 | - |
14 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 30.64 | - |
13 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 30.04 | - |
12 Mar 2024 | 31.16 | 31.75 | 31.16 | 31.75 | 30.09 | 70 |
11 Mar 2024 | 30.70 | 30.91 | 30.36 | 30.91 | 29.29 | 307 |
08 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 29.60 | - |
07 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 29.53 | - |
06 Mar 2024 | 31.41 | 31.41 | 31.39 | 31.39 | 29.75 | 100 |
05 Mar 2024 | 31.01 | 31.63 | 31.01 | 31.63 | 29.98 | 500 |
04 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.38 | - |
01 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.39 | - |
29 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 29.36 | - |
28 Feb 2024 | 30.71 | 30.95 | 30.71 | 30.95 | 29.34 | 535 |
27 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 29.25 | - |
26 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 29.26 | - |
23 Feb 2024 | 30.53 | 30.72 | 30.53 | 30.72 | 29.11 | 40 |
22 Feb 2024 | 30.71 | 30.71 | 30.52 | 30.52 | 28.93 | 770 |
21 Feb 2024 | 30.06 | 30.58 | 30.06 | 30.58 | 28.99 | - |
20 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 28.13 | - |
19 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 28.29 | - |
16 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 28.18 | 100 |
15 Feb 2024 | 29.92 | 29.92 | 29.60 | 29.60 | 28.06 | 100 |
14 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 27.80 | - |
13 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 27.99 | - |
12 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 27.60 | - |
09 Feb 2024 | 28.85 | 28.91 | 28.85 | 28.91 | 27.40 | 170 |
08 Feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 27.26 | - |
07 Feb 2024 | 28.76 | 28.90 | 28.76 | 28.90 | 27.39 | 5 |
06 Feb 2024 | 28.96 | 29.04 | 28.96 | 29.04 | 27.53 | 150 |
05 Feb 2024 | 28.88 | 29.42 | 28.86 | 28.86 | 27.36 | 2,417 |
02 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.46 | - |
01 Feb 2024 | 26.99 | 26.99 | 26.52 | 26.52 | 25.14 | 39 |
31 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 25.53 | - |
30 Jan 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 25.27 | - |
29 Jan 2024 | 26.66 | 26.72 | 26.66 | 26.72 | 25.33 | 100 |
26 Jan 2024 | 26.44 | 26.66 | 26.44 | 26.66 | 25.27 | 3 |
25 Jan 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 25.29 | - |
24 Jan 2024 | 26.68 | 26.89 | 26.68 | 26.89 | 25.49 | 200 |
23 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.15 | - |
22 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.31 | - |
19 Jan 2024 | 26.64 | 26.87 | 26.64 | 26.87 | 25.47 | 70 |
18 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 24.53 | - |
17 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.18 | - |
16 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.03 | - |
15 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 24.32 | - |
12 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 24.32 | - |
11 Jan 2024 | 26.09 | 26.09 | 25.92 | 25.92 | 24.57 | 200 |
10 Jan 2024 | 25.45 | 25.64 | 25.45 | 25.64 | 24.30 | 1,089 |
09 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 24.68 | - |
08 Jan 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 24.33 | - |
05 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.15 | - |
04 Jan 2024 | 24.90 | 25.10 | 24.90 | 25.10 | 23.80 | 1,151 |
03 Jan 2024 | 24.99 | 25.01 | 24.99 | 25.01 | 23.71 | 200 |
02 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 23.27 | - |
29 Dec 2023 | 24.40 | 24.57 | 24.40 | 24.57 | 23.28 | - |
28 Dec 2023 | 24.52 | 24.52 | 24.50 | 24.50 | 23.22 | 2,000 |
27 Dec 2023 | 24.45 | 24.45 | 24.44 | 24.44 | 23.17 | 211 |
22 Dec 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 22.92 | - |
21 Dec 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 22.93 | - |
20 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 22.98 | - |
19 Dec 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 22.86 | - |
18 Dec 2023 | 23.69 | 24.11 | 23.69 | 24.11 | 22.85 | 400 |
15 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 22.55 | - |
14 Dec 2023 | 25.28 | 25.28 | 24.68 | 24.68 | 23.40 | 101 |
13 Dec 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 23.66 | - |
12 Dec 2023 | 25.24 | 25.24 | 25.03 | 25.03 | 23.73 | 5 |
11 Dec 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 23.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |