Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
29 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
26 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
25 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
24 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
23 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
22 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
19 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
18 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
17 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
16 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
15 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
12 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
11 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
10 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
09 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
08 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
05 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
04 Apr 2024 | 33.51 | 33.52 | 33.52 | 33.52 | 33.52 | 2,000 |
03 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
02 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
28 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
27 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
26 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
25 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
22 Mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
21 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 7,100 |
20 Mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
19 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
18 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
15 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
14 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
13 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
12 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
11 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
06 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
05 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
04 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
01 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
29 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
28 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
27 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
26 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
23 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
22 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
21 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 0.3467 Dividend | |||||
20 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.75 | - |
19 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.75 | - |
16 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.82 | - |
15 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.65 | - |
14 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.19 | - |
13 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | - |
12 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.42 | - |
09 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.18 | - |
08 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.18 | - |
07 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | - |
06 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.25 | - |
05 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.03 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 30.00 | 30.24 | 30.24 | 30.24 | 29.90 | 2,700 |
31 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.02 | - |
30 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.37 | - |
29 Jan 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.50 | - |
26 Jan 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.48 | - |
25 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.25 | - |
24 Jan 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.40 | - |
23 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.30 | - |
22 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.52 | - |
19 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.12 | - |
18 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.35 | - |
17 Jan 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.99 | - |
16 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.48 | - |
15 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.44 | - |
12 Jan 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.41 | - |
11 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.52 | - |
10 Jan 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.45 | - |
09 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.62 | - |
08 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.43 | - |
05 Jan 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.46 | - |
04 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.22 | - |
03 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.55 | - |
02 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.58 | - |
29 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.41 | - |
28 Dec 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.38 | - |
27 Dec 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.36 | - |
22 Dec 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.29 | - |
21 Dec 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.20 | - |
20 Dec 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.29 | - |
19 Dec 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.30 | - |
18 Dec 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.28 | - |
15 Dec 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.35 | - |
14 Dec 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.40 | - |
13 Dec 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.40 | - |
12 Dec 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.50 | - |
11 Dec 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.41 | - |
08 Dec 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |