Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 36.22 | 36.22 | 36.15 | 36.15 | 36.15 | 4,191 |
09 May 2024 | 35.76 | 35.82 | 35.76 | 35.81 | 35.81 | 116 |
08 May 2024 | 35.60 | 35.69 | 35.60 | 35.69 | 35.69 | 63 |
07 May 2024 | 35.72 | 35.76 | 35.72 | 35.76 | 35.76 | 5 |
03 May 2024 | 35.34 | 35.34 | 35.22 | 35.22 | 35.22 | 10 |
02 May 2024 | 34.59 | 34.60 | 34.59 | 34.60 | 34.60 | 16 |
01 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 250 |
30 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 21 |
29 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 100 |
26 Apr 2024 | 34.76 | 34.76 | 34.74 | 34.74 | 34.74 | 1,200 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1 |
23 Apr 2024 | 34.10 | 34.31 | 34.10 | 34.31 | 34.31 | 2,601 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
18 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 2,500 |
17 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 6 |
16 Apr 2024 | 33.33 | 33.33 | 33.22 | 33.25 | 33.25 | 260 |
15 Apr 2024 | 33.94 | 33.94 | 33.87 | 33.87 | 33.87 | 665 |
12 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 2,000 |
11 Apr 2024 | 33.85 | 33.94 | 33.78 | 33.94 | 33.94 | 1,422 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 625 |
04 Apr 2024 | 34.50 | 34.50 | 34.48 | 34.48 | 34.48 | 54 |
03 Apr 2024 | 34.12 | 34.19 | 34.12 | 34.19 | 34.19 | 101 |
02 Apr 2024 | 33.91 | 33.94 | 33.89 | 33.91 | 33.91 | 11,515 |
28 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 2,981 |
27 Mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 625 |
26 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 3 |
25 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 71 |
22 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 15 |
21 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 178 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 33.26 | 33.29 | 33.26 | 33.28 | 33.28 | 380 |
18 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
15 Mar 2024 | 33.52 | 33.52 | 33.45 | 33.45 | 33.45 | 72,941 |
14 Mar 2024 | 33.53 | 33.71 | 33.53 | 33.53 | 33.53 | 62 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
11 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 33.37 | 33.43 | 33.37 | 33.43 | 33.43 | 5,078 |
06 Mar 2024 | 33.12 | 33.12 | 33.08 | 33.12 | 33.12 | 7 |
05 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 2 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 32 |
29 Feb 2024 | 32.81 | 32.85 | 32.79 | 32.79 | 32.79 | 798 |
28 Feb 2024 | 32.59 | 32.61 | 32.58 | 32.58 | 32.58 | 32 |
27 Feb 2024 | 32.85 | 32.87 | 32.85 | 32.87 | 32.87 | 11 |
26 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 4 |
23 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 10 |
22 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 98 |
21 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 153 |
20 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 22 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 28 |
15 Feb 2024 | 32.14 | 32.14 | 32.13 | 32.13 | 32.13 | 33 |
14 Feb 2024 | 31.95 | 31.95 | 31.93 | 31.93 | 31.93 | 12 |
13 Feb 2024 | 31.85 | 31.91 | 31.80 | 31.80 | 31.80 | 46 |
12 Feb 2024 | 32.11 | 32.13 | 32.11 | 32.13 | 32.13 | 398 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 2,000 |
06 Feb 2024 | 32.52 | 32.55 | 32.52 | 32.55 | 32.55 | 302 |
05 Feb 2024 | 32.19 | 32.19 | 32.11 | 32.19 | 32.19 | 442 |
02 Feb 2024 | 32.52 | 32.52 | 32.41 | 32.41 | 32.41 | 2 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 32.87 | 32.87 | 32.57 | 32.57 | 32.57 | 3,009 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 1,000 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 108 |
19 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 16 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 31.60 | 31.60 | 31.57 | 31.57 | 31.57 | 48 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 32.51 | 32.66 | 32.44 | 32.44 | 32.44 | 3,802 |
10 Jan 2024 | 32.78 | 32.80 | 32.78 | 32.79 | 32.79 | 115 |
09 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 17 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 32.78 | 33.01 | 32.78 | 33.01 | 33.01 | 83 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 32.61 | 32.61 | 32.57 | 32.57 | 32.57 | 62 |
02 Jan 2024 | 33.05 | 33.05 | 32.73 | 32.73 | 32.73 | 79 |
29 Dec 2023 | 33.02 | 33.06 | 33.02 | 33.06 | 33.06 | 107 |
28 Dec 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 3 |
27 Dec 2023 | 33.09 | 33.16 | 33.06 | 33.15 | 33.15 | 56,049 |
22 Dec 2023 | 33.00 | 33.06 | 32.99 | 33.00 | 33.00 | 12 |
21 Dec 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 26 |
20 Dec 2023 | 32.75 | 32.77 | 32.75 | 32.77 | 32.77 | 246 |
20 Dec 2023 | 0.74705 Dividend | |||||
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 140 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |