Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 34.85 | 35.20 | 34.85 | 35.05 | 35.05 | 1,158 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 34.70 | 35.35 | 34.70 | 35.35 | 35.35 | 253 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 111 |
26 Apr 2024 | 1 Dividend | |||||
25 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.50 | 128 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.54 | 122 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 36.70 | 36.70 | 36.30 | 36.30 | 35.25 | 1,018 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 36.56 | 36 |
10 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.14 | 42 |
09 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 36.66 | 115 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.87 | 200 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.08 | 1,103 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.92 | 35 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 35.95 | 36.30 | 35.55 | 36.10 | 35.05 | 3,688 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.28 | 53 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.75 | 79 |
08 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.33 | 460 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 33.40 | 33.45 | 33.40 | 33.45 | 32.48 | 363 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 31.75 | 156 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 31.80 | 74 |
23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.05 | 115 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.59 | 4 |
13 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.04 | 453 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.73 | 12 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 30.98 | 554 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 31.95 | 65 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 33.00 | 33.10 | 33.00 | 33.10 | 32.14 | 6 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.04 | 57 |
12 Jan 2024 | 33.05 | 33.65 | 33.05 | 33.65 | 32.67 | 903 |
11 Jan 2024 | 33.60 | 33.70 | 33.50 | 33.50 | 32.53 | 1,945 |
10 Jan 2024 | 33.20 | 33.55 | 33.20 | 33.55 | 32.58 | 443 |
09 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.96 | 13 |
08 Jan 2024 | 33.60 | 33.60 | 33.25 | 33.25 | 32.29 | 552 |
05 Jan 2024 | 33.80 | 34.15 | 33.80 | 34.00 | 33.01 | 1,430 |
04 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 32.67 | 2,553 |
03 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.04 | 721 |
02 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.82 | 555 |
29 Dec 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 32.14 | 401 |
28 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 31.56 | 727 |
27 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 30.88 | 232 |
22 Dec 2023 | 31.30 | 31.40 | 31.30 | 31.40 | 30.49 | 186 |
21 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.22 | 159 |
20 Dec 2023 | 32.20 | 32.20 | 32.00 | 32.00 | 31.08 | 124 |
19 Dec 2023 | 32.00 | 32.00 | 31.50 | 31.50 | 30.59 | 107 |
18 Dec 2023 | 31.35 | 31.90 | 31.15 | 31.90 | 30.98 | 1,532 |
15 Dec 2023 | 31.30 | 31.30 | 31.05 | 31.10 | 30.20 | 5,436 |
14 Dec 2023 | 29.80 | 31.55 | 29.80 | 31.30 | 30.39 | 3,246 |
13 Dec 2023 | 29.20 | 29.20 | 28.80 | 28.80 | 27.97 | 60 |
12 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |