Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 34.94 | 35.22 | 34.94 | 35.22 | 35.22 | 2,241 |
20 May 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
17 May 2024 | 34.61 | 35.00 | 34.61 | 35.00 | 35.00 | 122 |
16 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
15 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
14 May 2024 | 34.17 | 34.54 | 34.17 | 34.50 | 34.50 | 207 |
13 May 2024 | 34.47 | 34.47 | 34.36 | 34.36 | 34.36 | 120 |
10 May 2024 | 34.04 | 34.58 | 34.04 | 34.58 | 34.58 | 500 |
09 May 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
08 May 2024 | 34.01 | 34.29 | 34.00 | 34.00 | 34.00 | 203 |
07 May 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
06 May 2024 | 33.31 | 33.94 | 33.31 | 33.94 | 33.94 | 816 |
03 May 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
02 May 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
30 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
29 Apr 2024 | 32.96 | 33.07 | 32.96 | 33.00 | 33.00 | 295 |
26 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
25 Apr 2024 | 31.85 | 33.58 | 31.85 | 33.00 | 33.00 | 668 |
24 Apr 2024 | 31.63 | 32.04 | 31.63 | 32.04 | 32.04 | 40 |
23 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
22 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
19 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
18 Apr 2024 | 31.01 | 31.12 | 31.01 | 31.12 | 31.12 | 200 |
17 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
16 Apr 2024 | 30.55 | 30.83 | 30.55 | 30.83 | 30.83 | 166 |
15 Apr 2024 | 31.26 | 31.78 | 31.26 | 31.78 | 31.78 | 100 |
12 Apr 2024 | 31.40 | 31.40 | 31.24 | 31.32 | 31.32 | 475 |
11 Apr 2024 | 31.10 | 31.28 | 31.10 | 31.13 | 31.13 | 185 |
10 Apr 2024 | 31.55 | 31.55 | 31.00 | 31.19 | 31.19 | 330 |
09 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
08 Apr 2024 | 31.87 | 31.87 | 31.60 | 31.60 | 31.60 | 1,942 |
05 Apr 2024 | 31.52 | 31.52 | 31.31 | 31.31 | 31.31 | 200 |
05 Apr 2024 | 0.75 Dividend | |||||
04 Apr 2024 | 31.20 | 32.07 | 31.20 | 32.07 | 31.32 | 515 |
03 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.30 | - |
02 Apr 2024 | 31.40 | 31.63 | 31.32 | 31.32 | 30.59 | 33 |
28 Mar 2024 | 31.14 | 31.14 | 30.83 | 30.83 | 30.11 | 3 |
27 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.11 | - |
26 Mar 2024 | 30.93 | 31.03 | 30.93 | 31.03 | 30.30 | 200 |
25 Mar 2024 | 30.51 | 30.84 | 30.51 | 30.84 | 30.12 | 150 |
22 Mar 2024 | 30.43 | 30.60 | 30.43 | 30.60 | 29.88 | 75 |
21 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.21 | - |
20 Mar 2024 | 29.83 | 29.95 | 29.80 | 29.80 | 29.10 | 153 |
19 Mar 2024 | 29.02 | 29.88 | 29.02 | 29.88 | 29.18 | 470 |
18 Mar 2024 | 29.36 | 29.36 | 29.24 | 29.24 | 28.56 | 5,220 |
15 Mar 2024 | 29.19 | 29.53 | 29.16 | 29.16 | 28.48 | 852 |
14 Mar 2024 | 29.97 | 30.02 | 29.30 | 29.38 | 28.69 | 392 |
13 Mar 2024 | 31.16 | 31.16 | 30.21 | 30.21 | 29.50 | 242 |
12 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 29.78 | - |
11 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 29.95 | - |
08 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 29.91 | - |
07 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.77 | - |
06 Mar 2024 | 29.92 | 29.92 | 29.78 | 29.78 | 29.08 | 35 |
05 Mar 2024 | 30.36 | 30.36 | 29.90 | 29.90 | 29.20 | 248 |
04 Mar 2024 | 30.92 | 30.92 | 30.45 | 30.45 | 29.74 | 238 |
01 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.22 | - |
29 Feb 2024 | 31.18 | 31.18 | 30.93 | 30.93 | 30.21 | 4 |
28 Feb 2024 | 30.47 | 30.96 | 30.47 | 30.96 | 30.24 | 34 |
27 Feb 2024 | 29.38 | 30.27 | 29.38 | 30.27 | 29.56 | 350 |
26 Feb 2024 | 29.63 | 30.00 | 29.63 | 30.00 | 29.30 | 2 |
23 Feb 2024 | 29.23 | 29.35 | 29.23 | 29.35 | 28.66 | 2,655 |
22 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 28.68 | 34 |
21 Feb 2024 | 29.32 | 29.42 | 29.32 | 29.42 | 28.73 | 190 |
20 Feb 2024 | 28.97 | 29.32 | 28.97 | 29.32 | 28.63 | 400 |
19 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.31 | 5 |
16 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.04 | - |
15 Feb 2024 | 28.44 | 28.54 | 28.44 | 28.54 | 27.87 | 150 |
14 Feb 2024 | 28.72 | 28.72 | 28.64 | 28.64 | 27.97 | 400 |
13 Feb 2024 | 29.09 | 29.09 | 28.74 | 28.74 | 28.07 | 93 |
12 Feb 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 28.55 | - |
09 Feb 2024 | 28.62 | 28.76 | 28.62 | 28.73 | 28.06 | 124 |
08 Feb 2024 | 29.03 | 29.37 | 28.94 | 28.94 | 28.26 | 52 |
07 Feb 2024 | 29.53 | 29.53 | 29.38 | 29.38 | 28.69 | 12 |
06 Feb 2024 | 29.65 | 29.65 | 29.34 | 29.37 | 28.68 | 185 |
05 Feb 2024 | 29.91 | 29.91 | 29.58 | 29.59 | 28.90 | 2,245 |
02 Feb 2024 | 30.40 | 30.61 | 29.67 | 29.80 | 29.10 | 474 |
01 Feb 2024 | 33.12 | 33.12 | 30.00 | 30.34 | 29.63 | 4,485 |
31 Jan 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.50 | - |
30 Jan 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.31 | 1 |
29 Jan 2024 | 33.64 | 33.66 | 33.28 | 33.66 | 32.87 | 5,300 |
26 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.44 | - |
25 Jan 2024 | 33.52 | 33.52 | 33.46 | 33.46 | 32.68 | 405 |
24 Jan 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.64 | - |
23 Jan 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.25 | - |
22 Jan 2024 | 33.37 | 33.37 | 33.03 | 33.03 | 32.26 | 400 |
19 Jan 2024 | 34.11 | 34.11 | 33.41 | 33.41 | 32.63 | 273 |
18 Jan 2024 | 34.02 | 34.27 | 34.02 | 34.23 | 33.43 | 700 |
17 Jan 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 33.41 | - |
16 Jan 2024 | 34.48 | 34.48 | 34.40 | 34.40 | 33.60 | 500 |
15 Jan 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 33.83 | - |
12 Jan 2024 | 34.70 | 34.70 | 34.64 | 34.64 | 33.83 | 575 |
11 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 33.70 | - |
10 Jan 2024 | 34.65 | 34.65 | 34.47 | 34.47 | 33.66 | 802 |
09 Jan 2024 | 35.25 | 35.25 | 34.63 | 34.72 | 33.91 | 341 |
08 Jan 2024 | 34.60 | 35.12 | 34.60 | 35.12 | 34.30 | 2,766 |
05 Jan 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.26 | - |
04 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.14 | - |
03 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.28 | - |
02 Jan 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.22 | 18 |
29 Dec 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 33.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |