Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 36.22 | 36.39 | 36.22 | 36.39 | 36.39 | 70 |
22 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
22 May 2024 | 1.35 Dividend | |||||
21 May 2024 | 37.42 | 37.52 | 37.42 | 37.52 | 36.17 | 28 |
20 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 35.50 | 67 |
17 May 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 35.37 | - |
16 May 2024 | 37.26 | 37.26 | 36.79 | 36.79 | 35.47 | 300 |
15 May 2024 | 37.39 | 37.46 | 37.33 | 37.33 | 35.99 | 283 |
14 May 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 36.00 | - |
13 May 2024 | 37.06 | 37.37 | 37.06 | 37.37 | 36.03 | 270 |
10 May 2024 | 37.23 | 37.50 | 37.23 | 37.50 | 36.15 | 2 |
09 May 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 35.65 | - |
08 May 2024 | 36.95 | 37.20 | 36.95 | 37.20 | 35.86 | 200 |
07 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 35.33 | - |
06 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.97 | - |
03 May 2024 | 36.49 | 36.49 | 36.45 | 36.45 | 35.14 | 120 |
02 May 2024 | 36.16 | 36.46 | 36.16 | 36.37 | 35.06 | 773 |
30 Apr 2024 | 36.25 | 36.41 | 36.25 | 36.41 | 35.10 | 243 |
29 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 34.28 | - |
26 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 34.56 | - |
25 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 34.53 | - |
24 Apr 2024 | 36.24 | 36.24 | 36.05 | 36.15 | 34.85 | 685 |
23 Apr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.16 | - |
22 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.98 | - |
19 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 33.22 | - |
18 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 33.34 | - |
17 Apr 2024 | 34.29 | 34.66 | 34.29 | 34.66 | 33.41 | 260 |
16 Apr 2024 | 34.37 | 34.37 | 34.28 | 34.28 | 33.05 | 150 |
15 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 33.58 | - |
12 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.04 | - |
11 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 34.06 | - |
10 Apr 2024 | 35.48 | 35.60 | 35.48 | 35.60 | 34.32 | 50 |
09 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 34.17 | 200 |
08 Apr 2024 | 35.05 | 35.45 | 35.05 | 35.45 | 34.17 | 40 |
05 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 33.58 | - |
04 Apr 2024 | 35.28 | 35.35 | 35.21 | 35.21 | 33.94 | 2,300 |
03 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 33.68 | - |
02 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 34.20 | 400 |
28 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 34.35 | - |
27 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 34.25 | - |
26 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 34.07 | - |
25 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.08 | 2,500 |
22 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.23 | - |
21 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.00 | 16 |
20 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 33.92 | - |
19 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 33.53 | - |
18 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 33.58 | 160 |
15 Mar 2024 | 34.33 | 34.78 | 34.33 | 34.78 | 33.53 | 90 |
14 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.30 | - |
13 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 33.06 | - |
12 Mar 2024 | 33.91 | 34.41 | 33.91 | 34.41 | 33.17 | 190 |
11 Mar 2024 | 33.77 | 33.77 | 33.70 | 33.70 | 32.49 | 1,600 |
08 Mar 2024 | 33.95 | 33.95 | 33.92 | 33.92 | 32.70 | 240 |
07 Mar 2024 | 34.13 | 34.20 | 34.13 | 34.20 | 32.97 | 4 |
06 Mar 2024 | 34.33 | 34.44 | 34.27 | 34.27 | 33.04 | 200 |
05 Mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 32.61 | - |
04 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 32.65 | - |
01 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.05 | - |
29 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.17 | - |
28 Feb 2024 | 34.33 | 34.38 | 34.33 | 34.38 | 33.14 | 145 |
27 Feb 2024 | 33.99 | 34.17 | 33.99 | 34.17 | 32.94 | 602 |
26 Feb 2024 | 34.24 | 34.24 | 34.05 | 34.05 | 32.82 | 1,175 |
23 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.30 | - |
22 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.32 | - |
21 Feb 2024 | 33.35 | 33.57 | 33.35 | 33.57 | 32.36 | 251 |
20 Feb 2024 | 32.90 | 33.36 | 32.90 | 33.36 | 32.16 | 510 |
19 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 31.96 | - |
16 Feb 2024 | 33.18 | 33.37 | 33.18 | 33.37 | 32.17 | 243 |
15 Feb 2024 | 33.36 | 33.36 | 33.04 | 33.04 | 31.85 | 800 |
14 Feb 2024 | 32.81 | 33.11 | 32.81 | 33.11 | 31.92 | 70 |
13 Feb 2024 | 31.57 | 33.12 | 31.57 | 32.74 | 31.56 | 1,205 |
12 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 29.75 | - |
09 Feb 2024 | 31.22 | 31.22 | 31.06 | 31.06 | 29.94 | 20 |
08 Feb 2024 | 30.81 | 31.05 | 30.81 | 31.05 | 29.93 | 100 |
07 Feb 2024 | 30.77 | 30.80 | 30.77 | 30.80 | 29.69 | 80 |
06 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 29.47 | 50 |
05 Feb 2024 | 30.58 | 30.69 | 30.58 | 30.69 | 29.59 | 100 |
02 Feb 2024 | 30.68 | 30.70 | 30.30 | 30.30 | 29.21 | 465 |
01 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 29.51 | - |
31 Jan 2024 | 30.75 | 30.75 | 30.74 | 30.74 | 29.63 | 500 |
30 Jan 2024 | 31.29 | 31.29 | 30.50 | 30.50 | 29.40 | 355 |
29 Jan 2024 | 31.17 | 31.17 | 31.05 | 31.05 | 29.93 | 180 |
26 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 29.94 | - |
25 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.63 | - |
24 Jan 2024 | 30.98 | 30.99 | 30.69 | 30.69 | 29.59 | 1,708 |
23 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 29.72 | - |
22 Jan 2024 | 30.75 | 30.79 | 30.67 | 30.67 | 29.57 | 501 |
19 Jan 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 29.34 | - |
18 Jan 2024 | 30.26 | 30.60 | 30.26 | 30.60 | 29.50 | 9 |
17 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.01 | - |
16 Jan 2024 | 30.67 | 30.67 | 30.57 | 30.57 | 29.47 | 1,434 |
15 Jan 2024 | 30.98 | 30.98 | 30.87 | 30.87 | 29.76 | 80 |
12 Jan 2024 | 31.20 | 31.20 | 30.95 | 31.06 | 29.94 | 258 |
11 Jan 2024 | 31.47 | 31.47 | 30.97 | 30.97 | 29.86 | 200 |
10 Jan 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.36 | - |
09 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.02 | - |
08 Jan 2024 | 31.67 | 32.31 | 31.67 | 32.31 | 31.15 | 5 |
05 Jan 2024 | 31.65 | 31.79 | 31.37 | 31.79 | 30.65 | 240 |
04 Jan 2024 | 32.14 | 32.14 | 32.06 | 32.06 | 30.91 | 10 |
03 Jan 2024 | 32.49 | 32.49 | 32.12 | 32.12 | 30.96 | 265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |