Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
23 May 2024 | 33.62 | 34.01 | 33.23 | 33.23 | 33.23 | 104 |
22 May 2024 | 33.65 | 33.99 | 33.60 | 33.81 | 33.81 | 40 |
21 May 2024 | 33.79 | 33.89 | 33.79 | 33.89 | 33.89 | - |
20 May 2024 | 33.73 | 33.81 | 33.73 | 33.81 | 33.81 | - |
17 May 2024 | 33.74 | 34.03 | 33.50 | 33.69 | 33.69 | - |
16 May 2024 | 33.87 | 33.92 | 33.76 | 33.76 | 33.76 | 177 |
15 May 2024 | 34.13 | 34.13 | 33.92 | 33.92 | 33.92 | - |
14 May 2024 | 34.29 | 34.42 | 33.72 | 34.12 | 34.12 | 40 |
14 May 2024 | 0.915 Dividend | |||||
13 May 2024 | 35.03 | 35.38 | 34.81 | 34.88 | 33.97 | 435 |
10 May 2024 | 34.61 | 35.23 | 34.61 | 35.23 | 34.31 | - |
09 May 2024 | 34.57 | 34.67 | 34.57 | 34.67 | 33.76 | - |
08 May 2024 | 34.06 | 34.56 | 33.97 | 34.56 | 33.66 | - |
07 May 2024 | 33.96 | 34.20 | 33.96 | 34.20 | 33.30 | 1,060 |
06 May 2024 | 33.70 | 34.13 | 33.65 | 34.10 | 33.21 | 294 |
03 May 2024 | 33.76 | 33.87 | 33.64 | 33.64 | 32.76 | - |
02 May 2024 | 33.12 | 33.65 | 33.10 | 33.65 | 32.76 | - |
30 Apr 2024 | 33.44 | 33.44 | 33.24 | 33.24 | 32.36 | - |
29 Apr 2024 | 33.44 | 33.49 | 33.26 | 33.26 | 32.38 | 400 |
26 Apr 2024 | 33.71 | 34.17 | 33.35 | 33.46 | 32.58 | 310 |
25 Apr 2024 | 33.17 | 33.33 | 32.76 | 33.33 | 32.46 | - |
24 Apr 2024 | 32.99 | 33.12 | 32.76 | 33.10 | 32.24 | - |
23 Apr 2024 | 33.05 | 33.09 | 32.96 | 32.99 | 32.12 | 130 |
22 Apr 2024 | 32.87 | 32.88 | 32.56 | 32.67 | 31.81 | 130 |
19 Apr 2024 | 31.98 | 32.63 | 31.72 | 32.63 | 31.78 | - |
18 Apr 2024 | 31.09 | 31.76 | 31.02 | 31.75 | 30.92 | 538 |
17 Apr 2024 | 30.93 | 31.17 | 30.82 | 30.85 | 30.05 | 1,037 |
16 Apr 2024 | 31.61 | 31.61 | 31.15 | 31.18 | 30.36 | 20 |
15 Apr 2024 | 31.91 | 32.46 | 31.57 | 31.57 | 30.74 | 1,950 |
12 Apr 2024 | 32.15 | 32.59 | 32.13 | 32.13 | 31.29 | 16 |
11 Apr 2024 | 32.00 | 32.33 | 31.85 | 32.06 | 31.21 | 35 |
10 Apr 2024 | 32.63 | 32.78 | 31.93 | 31.94 | 31.11 | 85 |
09 Apr 2024 | 32.31 | 32.38 | 32.17 | 32.38 | 31.53 | - |
08 Apr 2024 | 32.67 | 33.02 | 32.25 | 32.35 | 31.51 | 400 |
05 Apr 2024 | 32.85 | 32.97 | 32.80 | 32.95 | 32.09 | 180 |
04 Apr 2024 | 32.88 | 33.35 | 32.81 | 32.81 | 31.95 | 180 |
03 Apr 2024 | 33.17 | 33.21 | 33.09 | 33.09 | 32.22 | - |
02 Apr 2024 | 33.36 | 33.63 | 33.17 | 33.63 | 32.75 | 45 |
28 Mar 2024 | 33.13 | 33.37 | 33.13 | 33.35 | 32.48 | - |
27 Mar 2024 | 32.81 | 33.27 | 32.78 | 32.90 | 32.04 | 28 |
26 Mar 2024 | 33.12 | 33.12 | 32.88 | 32.94 | 32.07 | - |
25 Mar 2024 | 32.81 | 32.88 | 32.63 | 32.88 | 32.02 | - |
22 Mar 2024 | 33.01 | 33.01 | 32.65 | 32.69 | 31.83 | - |
21 Mar 2024 | 33.01 | 33.56 | 32.75 | 32.95 | 32.09 | 510 |
20 Mar 2024 | 32.87 | 32.92 | 32.56 | 32.72 | 31.86 | - |
19 Mar 2024 | 32.67 | 32.85 | 32.57 | 32.72 | 31.86 | 250 |
18 Mar 2024 | 32.76 | 32.76 | 32.46 | 32.54 | 31.69 | 36 |
15 Mar 2024 | 32.78 | 32.78 | 32.63 | 32.63 | 31.77 | 140 |
14 Mar 2024 | 33.13 | 33.13 | 32.64 | 32.64 | 31.78 | - |
13 Mar 2024 | 33.03 | 33.10 | 32.81 | 32.90 | 32.04 | - |
12 Mar 2024 | 32.87 | 32.96 | 32.56 | 32.96 | 32.10 | - |
11 Mar 2024 | 32.95 | 32.95 | 32.63 | 32.94 | 32.07 | 158 |
08 Mar 2024 | 32.72 | 32.72 | 32.51 | 32.60 | 31.74 | - |
07 Mar 2024 | 32.34 | 32.60 | 32.33 | 32.51 | 31.66 | 200 |
06 Mar 2024 | 32.01 | 32.51 | 32.01 | 32.05 | 31.21 | 100 |
05 Mar 2024 | 31.84 | 32.06 | 31.84 | 32.01 | 31.17 | 15 |
04 Mar 2024 | 32.04 | 32.18 | 31.86 | 31.86 | 31.03 | 80 |
01 Mar 2024 | 31.77 | 31.83 | 31.49 | 31.82 | 30.99 | - |
29 Feb 2024 | 31.71 | 31.81 | 31.53 | 31.75 | 30.92 | 101 |
28 Feb 2024 | 31.75 | 31.77 | 31.59 | 31.59 | 30.77 | 100 |
27 Feb 2024 | 31.67 | 32.00 | 31.65 | 31.65 | 30.82 | 1,071 |
26 Feb 2024 | 32.11 | 32.11 | 31.88 | 31.91 | 31.07 | - |
23 Feb 2024 | 32.13 | 32.13 | 31.90 | 32.01 | 31.18 | 2,000 |
22 Feb 2024 | 32.06 | 32.06 | 31.80 | 31.95 | 31.12 | - |
21 Feb 2024 | 31.53 | 31.83 | 31.53 | 31.83 | 31.00 | - |
20 Feb 2024 | 31.78 | 31.83 | 31.67 | 31.83 | 31.00 | - |
19 Feb 2024 | 31.76 | 31.98 | 31.76 | 31.85 | 31.01 | 65 |
16 Feb 2024 | 31.50 | 31.88 | 31.32 | 31.83 | 31.00 | 60 |
15 Feb 2024 | 30.94 | 31.73 | 30.94 | 31.73 | 30.90 | 3,135 |
14 Feb 2024 | 31.10 | 31.28 | 31.10 | 31.14 | 30.32 | - |
14 Feb 2024 | 0.915 Dividend | |||||
13 Feb 2024 | 32.42 | 32.42 | 31.76 | 31.88 | 30.15 | 228 |
12 Feb 2024 | 31.68 | 32.56 | 31.68 | 32.30 | 30.55 | 558 |
09 Feb 2024 | 31.86 | 32.17 | 31.42 | 31.53 | 29.83 | 2,032 |
08 Feb 2024 | 31.84 | 32.06 | 31.83 | 31.89 | 30.16 | 30 |
07 Feb 2024 | 32.13 | 32.48 | 31.85 | 31.85 | 30.12 | - |
06 Feb 2024 | 32.10 | 32.36 | 32.10 | 32.33 | 30.58 | 500 |
05 Feb 2024 | 32.69 | 32.78 | 32.17 | 32.31 | 30.56 | 345 |
02 Feb 2024 | 32.92 | 33.14 | 32.56 | 32.69 | 30.92 | 35 |
01 Feb 2024 | 32.88 | 33.10 | 32.74 | 32.97 | 31.18 | 40 |
31 Jan 2024 | 33.11 | 33.33 | 32.99 | 33.15 | 31.35 | 48 |
30 Jan 2024 | 33.15 | 33.27 | 33.03 | 33.03 | 31.25 | 30 |
29 Jan 2024 | 33.03 | 33.03 | 32.92 | 32.95 | 31.16 | - |
26 Jan 2024 | 32.79 | 33.06 | 32.58 | 32.90 | 31.11 | 44 |
25 Jan 2024 | 32.53 | 32.84 | 32.53 | 32.83 | 31.06 | 1,538 |
24 Jan 2024 | 33.00 | 33.00 | 32.74 | 32.74 | 30.97 | - |
23 Jan 2024 | 32.75 | 33.08 | 32.75 | 33.08 | 31.29 | 100 |
22 Jan 2024 | 32.88 | 33.12 | 32.74 | 32.76 | 30.98 | - |
19 Jan 2024 | 32.86 | 33.06 | 32.86 | 33.06 | 31.26 | 500 |
18 Jan 2024 | 33.17 | 33.17 | 32.83 | 32.83 | 31.05 | 15 |
17 Jan 2024 | 33.67 | 33.67 | 33.03 | 33.14 | 31.34 | - |
16 Jan 2024 | 33.69 | 33.83 | 33.37 | 33.63 | 31.81 | 272 |
15 Jan 2024 | 33.47 | 33.53 | 33.40 | 33.40 | 31.60 | - |
12 Jan 2024 | 33.50 | 33.61 | 33.15 | 33.46 | 31.64 | - |
11 Jan 2024 | 33.67 | 33.67 | 33.24 | 33.24 | 31.43 | 5 |
10 Jan 2024 | 33.87 | 33.87 | 33.47 | 33.47 | 31.65 | 59 |
09 Jan 2024 | 33.82 | 34.17 | 33.65 | 33.65 | 31.82 | 86 |
08 Jan 2024 | 33.44 | 33.72 | 33.01 | 33.72 | 31.90 | 150 |
05 Jan 2024 | 33.35 | 33.62 | 33.30 | 33.36 | 31.55 | 128 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |