Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 151 |
20 May 2024 | 33.15 | 33.15 | 33.08 | 33.08 | 33.08 | 151 |
17 May 2024 | 33.13 | 33.44 | 33.13 | 33.44 | 33.44 | 130 |
16 May 2024 | 33.14 | 33.14 | 33.08 | 33.08 | 33.08 | 50 |
15 May 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
14 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
13 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
10 May 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
09 May 2024 | 33.38 | 33.38 | 33.21 | 33.21 | 33.21 | 40 |
08 May 2024 | 33.22 | 33.38 | 33.22 | 33.38 | 33.38 | 500 |
07 May 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
06 May 2024 | 33.90 | 33.90 | 32.99 | 32.99 | 32.99 | 1,130 |
03 May 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
02 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
30 Apr 2024 | 36.01 | 36.10 | 35.78 | 36.10 | 36.10 | 505 |
29 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
26 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
25 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
24 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
23 Apr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
22 Apr 2024 | 35.38 | 35.78 | 35.38 | 35.78 | 35.78 | 50 |
19 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
18 Apr 2024 | 34.51 | 34.58 | 34.51 | 34.58 | 34.58 | 15 |
17 Apr 2024 | 34.40 | 34.40 | 34.31 | 34.31 | 34.31 | 300 |
16 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
15 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
12 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 65 |
11 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
10 Apr 2024 | 34.20 | 34.26 | 34.20 | 34.26 | 34.26 | 623 |
09 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
08 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
05 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
04 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
03 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
02 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
28 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
27 Mar 2024 | 33.55 | 33.55 | 33.51 | 33.51 | 33.51 | 500 |
26 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
25 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
22 Mar 2024 | 32.81 | 32.81 | 32.80 | 32.80 | 32.80 | 500 |
21 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
20 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
19 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
18 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
15 Mar 2024 | 31.66 | 31.66 | 31.56 | 31.56 | 31.56 | 325 |
14 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
13 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
12 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
11 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
08 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
07 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
07 Mar 2024 | 0.4 Dividend | |||||
06 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.05 | - |
05 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.05 | - |
04 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.22 | - |
01 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.22 | - |
29 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.45 | - |
28 Feb 2024 | 32.99 | 32.99 | 32.90 | 32.90 | 32.49 | 20 |
27 Feb 2024 | 33.15 | 33.15 | 32.99 | 32.99 | 32.58 | 713 |
26 Feb 2024 | 33.33 | 33.33 | 33.15 | 33.15 | 32.75 | 220 |
23 Feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.20 | - |
22 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.91 | - |
21 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.54 | - |
20 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.09 | - |
19 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.97 | - |
16 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.00 | - |
15 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.48 | - |
14 Feb 2024 | 33.68 | 33.68 | 31.60 | 31.60 | 31.22 | 100 |
13 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.25 | - |
12 Feb 2024 | 33.47 | 33.61 | 33.47 | 33.61 | 33.20 | 300 |
09 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.48 | - |
08 Feb 2024 | 33.84 | 33.90 | 33.84 | 33.90 | 33.48 | 450 |
07 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.25 | - |
06 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.27 | - |
05 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.36 | - |
02 Feb 2024 | 34.65 | 34.78 | 34.65 | 34.78 | 34.35 | 20 |
01 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.10 | - |
31 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.01 | - |
30 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.01 | - |
29 Jan 2024 | 34.31 | 34.44 | 34.31 | 34.44 | 34.01 | 410 |
26 Jan 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 33.97 | - |
25 Jan 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.39 | - |
24 Jan 2024 | 34.13 | 34.13 | 33.81 | 33.81 | 33.39 | 205 |
23 Jan 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.34 | - |
22 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.66 | - |
19 Jan 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.67 | - |
18 Jan 2024 | 34.57 | 34.57 | 34.29 | 34.29 | 33.87 | 8 |
17 Jan 2024 | 34.49 | 34.49 | 34.30 | 34.30 | 33.88 | 2,300 |
16 Jan 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.99 | - |
15 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.90 | - |
12 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.90 | - |
11 Jan 2024 | 34.65 | 34.65 | 34.46 | 34.46 | 34.03 | 500 |
10 Jan 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.73 | - |
09 Jan 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.45 | - |
08 Jan 2024 | 34.67 | 34.67 | 34.55 | 34.55 | 34.12 | 427 |
05 Jan 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.27 | - |
04 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.54 | - |
03 Jan 2024 | 34.78 | 35.10 | 34.78 | 35.10 | 34.67 | 429 |
02 Jan 2024 | 33.53 | 34.85 | 33.53 | 34.85 | 34.43 | 280 |
29 Dec 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 32.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |