Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 33.60 | 33.80 | 33.50 | 33.55 | 33.55 | - |
09 May 2024 | 33.15 | 33.25 | 33.00 | 33.25 | 33.25 | - |
08 May 2024 | 33.75 | 33.85 | 32.70 | 32.70 | 32.70 | - |
07 May 2024 | 32.70 | 33.75 | 32.70 | 33.75 | 33.75 | - |
06 May 2024 | 32.45 | 33.10 | 32.45 | 32.45 | 32.45 | - |
03 May 2024 | 32.80 | 32.85 | 32.55 | 32.55 | 32.55 | - |
02 May 2024 | 31.75 | 32.70 | 31.75 | 32.60 | 32.60 | - |
30 Apr 2024 | 31.80 | 31.85 | 31.05 | 31.85 | 31.85 | - |
30 Apr 2024 | 0.36 Dividend | |||||
29 Apr 2024 | 31.90 | 31.90 | 31.25 | 31.80 | 31.44 | - |
26 Apr 2024 | 32.35 | 32.65 | 31.65 | 32.20 | 31.84 | - |
25 Apr 2024 | 33.65 | 33.65 | 31.75 | 31.90 | 31.54 | - |
24 Apr 2024 | 34.00 | 34.00 | 33.00 | 33.50 | 33.12 | - |
23 Apr 2024 | 33.30 | 34.10 | 33.30 | 33.95 | 33.57 | - |
22 Apr 2024 | 33.10 | 33.35 | 33.00 | 33.30 | 32.92 | - |
19 Apr 2024 | 33.30 | 33.30 | 32.40 | 32.75 | 32.38 | - |
18 Apr 2024 | 34.10 | 34.10 | 33.35 | 33.35 | 32.97 | - |
17 Apr 2024 | 33.15 | 33.85 | 33.15 | 33.75 | 33.37 | - |
16 Apr 2024 | 33.10 | 33.10 | 32.70 | 32.90 | 32.53 | - |
15 Apr 2024 | 33.95 | 34.15 | 33.65 | 33.95 | 33.57 | - |
12 Apr 2024 | 34.00 | 34.05 | 33.70 | 33.90 | 33.52 | - |
11 Apr 2024 | 32.95 | 33.65 | 32.90 | 33.65 | 33.27 | - |
10 Apr 2024 | 33.85 | 33.85 | 33.00 | 33.10 | 32.73 | - |
09 Apr 2024 | 33.85 | 34.50 | 33.85 | 34.50 | 34.11 | - |
08 Apr 2024 | 33.50 | 34.00 | 33.45 | 34.00 | 33.62 | 300 |
05 Apr 2024 | 32.90 | 33.35 | 32.90 | 33.35 | 32.97 | - |
04 Apr 2024 | 32.65 | 33.55 | 32.65 | 33.05 | 32.68 | - |
03 Apr 2024 | 32.10 | 32.40 | 32.10 | 32.35 | 31.98 | - |
02 Apr 2024 | 32.15 | 32.25 | 31.65 | 32.05 | 31.69 | 100 |
28 Mar 2024 | 31.80 | 31.80 | 31.40 | 31.65 | 31.29 | - |
27 Mar 2024 | 32.25 | 32.70 | 32.25 | 32.70 | 32.33 | - |
26 Mar 2024 | 32.00 | 32.05 | 31.70 | 31.95 | 31.59 | - |
25 Mar 2024 | 31.90 | 32.25 | 31.90 | 32.25 | 31.88 | - |
22 Mar 2024 | 32.00 | 32.05 | 31.55 | 31.80 | 31.44 | - |
21 Mar 2024 | 31.95 | 31.95 | 31.40 | 31.85 | 31.49 | - |
20 Mar 2024 | 30.90 | 31.60 | 30.90 | 31.60 | 31.24 | - |
19 Mar 2024 | 30.65 | 30.75 | 30.60 | 30.60 | 30.25 | - |
18 Mar 2024 | 30.75 | 30.80 | 30.40 | 30.60 | 30.25 | - |
15 Mar 2024 | 30.70 | 30.95 | 30.50 | 30.80 | 30.45 | - |
14 Mar 2024 | 31.05 | 31.20 | 30.75 | 30.85 | 30.50 | - |
13 Mar 2024 | 31.05 | 31.40 | 31.05 | 31.40 | 31.04 | - |
12 Mar 2024 | 30.95 | 31.35 | 30.90 | 31.05 | 30.70 | - |
11 Mar 2024 | 30.80 | 30.95 | 30.60 | 30.60 | 30.25 | - |
08 Mar 2024 | 31.15 | 31.15 | 30.75 | 31.10 | 30.75 | - |
07 Mar 2024 | 31.70 | 31.70 | 31.15 | 31.20 | 30.85 | - |
06 Mar 2024 | 30.95 | 31.80 | 30.85 | 31.60 | 31.24 | - |
05 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.69 | - |
04 Mar 2024 | 31.15 | 32.30 | 31.15 | 32.25 | 31.88 | - |
01 Mar 2024 | 30.75 | 30.80 | 30.55 | 30.60 | 30.25 | - |
29 Feb 2024 | 30.55 | 30.85 | 30.55 | 30.75 | 30.40 | - |
28 Feb 2024 | 30.90 | 30.90 | 30.40 | 30.40 | 30.06 | - |
27 Feb 2024 | 30.30 | 30.85 | 30.30 | 30.70 | 30.35 | - |
26 Feb 2024 | 30.75 | 30.75 | 29.95 | 30.20 | 29.86 | - |
23 Feb 2024 | 30.85 | 31.05 | 30.55 | 30.90 | 30.55 | - |
22 Feb 2024 | 31.70 | 31.70 | 31.00 | 31.00 | 30.65 | - |
21 Feb 2024 | 32.55 | 32.55 | 31.60 | 31.60 | 31.24 | - |
20 Feb 2024 | 33.15 | 33.15 | 32.40 | 32.40 | 32.03 | - |
19 Feb 2024 | 34.50 | 34.50 | 33.30 | 33.30 | 32.92 | - |
16 Feb 2024 | 33.05 | 34.75 | 33.05 | 34.45 | 34.06 | - |
15 Feb 2024 | 30.95 | 33.35 | 30.95 | 33.35 | 32.97 | - |
14 Feb 2024 | 30.75 | 31.10 | 30.70 | 30.70 | 30.35 | - |
13 Feb 2024 | 30.80 | 30.95 | 30.60 | 30.80 | 30.45 | - |
12 Feb 2024 | 31.20 | 31.20 | 30.75 | 30.75 | 30.40 | - |
09 Feb 2024 | 31.75 | 31.75 | 30.85 | 30.85 | 30.50 | - |
08 Feb 2024 | 31.65 | 31.65 | 31.40 | 31.55 | 31.19 | - |
07 Feb 2024 | 31.65 | 32.15 | 31.60 | 32.00 | 31.64 | - |
06 Feb 2024 | 31.80 | 31.95 | 31.55 | 31.95 | 31.59 | - |
05 Feb 2024 | 30.75 | 31.60 | 30.75 | 31.60 | 31.24 | - |
02 Feb 2024 | 32.55 | 32.55 | 30.65 | 30.85 | 30.50 | - |
01 Feb 2024 | 32.50 | 32.70 | 32.40 | 32.40 | 32.03 | - |
31 Jan 2024 | 32.40 | 32.60 | 32.15 | 32.60 | 32.23 | - |
30 Jan 2024 | 32.90 | 32.90 | 32.40 | 32.65 | 32.28 | - |
29 Jan 2024 | 32.45 | 33.05 | 31.75 | 32.95 | 32.58 | - |
26 Jan 2024 | 31.60 | 31.90 | 31.25 | 31.85 | 31.49 | - |
25 Jan 2024 | 31.95 | 31.95 | 31.35 | 31.65 | 31.29 | - |
24 Jan 2024 | 32.75 | 32.75 | 31.90 | 32.00 | 31.64 | - |
23 Jan 2024 | 32.45 | 32.95 | 32.25 | 32.50 | 32.13 | - |
22 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.56 | - |
19 Jan 2024 | 30.00 | 30.05 | 29.80 | 29.80 | 29.46 | - |
18 Jan 2024 | 30.10 | 30.30 | 30.00 | 30.05 | 29.71 | - |
17 Jan 2024 | 29.75 | 30.05 | 29.55 | 29.55 | 29.22 | - |
16 Jan 2024 | 30.15 | 30.30 | 30.00 | 30.00 | 29.66 | - |
15 Jan 2024 | 30.30 | 30.30 | 30.05 | 30.15 | 29.81 | - |
12 Jan 2024 | 29.15 | 30.10 | 29.15 | 30.10 | 29.76 | - |
11 Jan 2024 | 29.20 | 29.20 | 28.95 | 29.10 | 28.77 | - |
10 Jan 2024 | 29.10 | 29.35 | 28.80 | 28.90 | 28.57 | 200 |
09 Jan 2024 | 30.60 | 30.60 | 28.60 | 28.85 | 28.52 | - |
08 Jan 2024 | 30.45 | 30.45 | 29.55 | 30.10 | 29.76 | - |
05 Jan 2024 | 31.15 | 31.15 | 30.70 | 30.85 | 30.50 | - |
04 Jan 2024 | 30.90 | 31.30 | 30.90 | 31.30 | 30.95 | - |
03 Jan 2024 | 31.35 | 31.35 | 30.40 | 30.70 | 30.35 | - |
02 Jan 2024 | 31.30 | 31.40 | 31.10 | 31.15 | 30.80 | - |
29 Dec 2023 | 31.05 | 31.30 | 31.05 | 31.30 | 30.95 | - |
28 Dec 2023 | 31.55 | 31.60 | 31.10 | 31.15 | 30.80 | - |
27 Dec 2023 | 31.55 | 31.70 | 31.30 | 31.45 | 31.09 | - |
22 Dec 2023 | 30.55 | 31.15 | 30.55 | 31.15 | 30.80 | - |
21 Dec 2023 | 30.40 | 30.55 | 30.35 | 30.55 | 30.20 | - |
20 Dec 2023 | 31.10 | 31.20 | 30.20 | 31.20 | 30.85 | 100 |
19 Dec 2023 | 30.65 | 31.70 | 30.65 | 31.10 | 30.75 | 675 |
18 Dec 2023 | 30.65 | 30.75 | 30.30 | 30.75 | 30.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |