Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 31.47 | 31.49 | 31.46 | 31.46 | 31.46 | 250 |
09 May 2024 | 31.27 | 31.67 | 31.26 | 31.43 | 31.43 | - |
08 May 2024 | 31.15 | 31.45 | 31.12 | 31.38 | 31.38 | - |
07 May 2024 | 31.17 | 31.32 | 31.10 | 31.10 | 31.10 | - |
06 May 2024 | 31.25 | 31.31 | 31.11 | 31.25 | 31.25 | - |
03 May 2024 | 30.91 | 31.16 | 30.82 | 31.11 | 31.11 | - |
02 May 2024 | 31.02 | 31.49 | 30.41 | 30.72 | 30.72 | - |
30 Apr 2024 | 30.62 | 30.87 | 30.28 | 30.59 | 30.59 | - |
29 Apr 2024 | 30.49 | 30.67 | 30.48 | 30.55 | 30.55 | - |
26 Apr 2024 | 30.70 | 30.75 | 30.54 | 30.57 | 30.57 | - |
25 Apr 2024 | 30.81 | 30.81 | 30.53 | 30.64 | 30.64 | - |
24 Apr 2024 | 31.13 | 31.13 | 30.74 | 30.74 | 30.74 | - |
23 Apr 2024 | 30.85 | 31.31 | 30.84 | 31.11 | 31.11 | - |
22 Apr 2024 | 30.66 | 30.79 | 30.64 | 30.75 | 30.75 | - |
19 Apr 2024 | 30.13 | 30.64 | 30.13 | 30.53 | 30.53 | - |
18 Apr 2024 | 30.27 | 30.37 | 30.18 | 30.18 | 30.18 | - |
17 Apr 2024 | 30.34 | 30.59 | 30.11 | 30.15 | 30.15 | - |
16 Apr 2024 | 30.47 | 30.47 | 29.96 | 30.19 | 30.19 | - |
15 Apr 2024 | 30.24 | 30.71 | 30.24 | 30.33 | 30.33 | - |
12 Apr 2024 | 30.65 | 30.77 | 30.27 | 30.27 | 30.27 | - |
11 Apr 2024 | 30.50 | 30.65 | 30.37 | 30.64 | 30.64 | - |
10 Apr 2024 | 30.58 | 30.60 | 30.23 | 30.29 | 30.29 | - |
09 Apr 2024 | 30.17 | 30.45 | 30.02 | 30.45 | 30.45 | - |
08 Apr 2024 | 30.57 | 30.64 | 30.11 | 30.24 | 30.24 | - |
05 Apr 2024 | 30.66 | 30.86 | 30.36 | 30.48 | 30.48 | - |
04 Apr 2024 | 30.46 | 30.80 | 30.42 | 30.45 | 30.45 | - |
03 Apr 2024 | 30.67 | 30.80 | 30.41 | 30.41 | 30.41 | - |
02 Apr 2024 | 31.33 | 31.33 | 30.11 | 30.62 | 30.62 | 250 |
28 Mar 2024 | 31.72 | 31.96 | 31.58 | 31.60 | 31.60 | - |
27 Mar 2024 | 31.36 | 31.63 | 31.36 | 31.63 | 31.63 | - |
26 Mar 2024 | 31.17 | 31.42 | 31.17 | 31.27 | 31.27 | - |
25 Mar 2024 | 31.18 | 31.23 | 30.99 | 31.10 | 31.10 | - |
22 Mar 2024 | 31.50 | 31.78 | 31.06 | 31.12 | 31.12 | - |
21 Mar 2024 | 31.50 | 31.63 | 31.45 | 31.54 | 31.54 | - |
20 Mar 2024 | 31.44 | 31.59 | 31.30 | 31.46 | 31.46 | - |
19 Mar 2024 | 31.46 | 31.58 | 31.37 | 31.58 | 31.58 | - |
18 Mar 2024 | 31.70 | 31.73 | 31.31 | 31.32 | 31.32 | - |
15 Mar 2024 | 31.28 | 31.66 | 31.28 | 31.66 | 31.66 | - |
14 Mar 2024 | 32.26 | 32.35 | 30.99 | 30.99 | 30.99 | - |
14 Mar 2024 | 0.9975 Dividend | |||||
13 Mar 2024 | 33.15 | 33.36 | 32.62 | 32.66 | 31.66 | - |
12 Mar 2024 | 33.40 | 33.47 | 33.09 | 33.09 | 32.08 | - |
11 Mar 2024 | 33.38 | 33.38 | 33.21 | 33.30 | 32.28 | - |
08 Mar 2024 | 33.50 | 33.63 | 33.33 | 33.33 | 32.31 | - |
07 Mar 2024 | 33.28 | 33.58 | 33.24 | 33.44 | 32.42 | - |
06 Mar 2024 | 33.42 | 33.48 | 33.24 | 33.32 | 32.30 | - |
05 Mar 2024 | 33.31 | 33.47 | 33.06 | 33.06 | 32.05 | - |
04 Mar 2024 | 34.11 | 34.12 | 33.37 | 33.40 | 32.38 | - |
01 Mar 2024 | 34.38 | 34.42 | 34.16 | 34.17 | 33.13 | - |
29 Feb 2024 | 34.24 | 34.43 | 34.15 | 34.40 | 33.35 | - |
28 Feb 2024 | 34.42 | 34.59 | 34.25 | 34.25 | 33.20 | - |
27 Feb 2024 | 34.32 | 34.51 | 34.32 | 34.45 | 33.40 | - |
26 Feb 2024 | 34.86 | 34.98 | 34.18 | 34.33 | 33.28 | - |
23 Feb 2024 | 34.78 | 34.78 | 34.50 | 34.77 | 33.71 | - |
22 Feb 2024 | 35.05 | 35.07 | 34.78 | 34.78 | 33.72 | - |
21 Feb 2024 | 34.99 | 35.03 | 34.93 | 35.03 | 33.96 | - |
20 Feb 2024 | 34.90 | 35.18 | 34.90 | 35.05 | 33.98 | - |
19 Feb 2024 | 34.98 | 35.04 | 34.69 | 35.02 | 33.95 | - |
16 Feb 2024 | 34.59 | 35.01 | 34.56 | 34.99 | 33.92 | - |
15 Feb 2024 | 34.55 | 34.81 | 34.29 | 34.62 | 33.56 | - |
14 Feb 2024 | 34.62 | 34.97 | 34.46 | 34.47 | 33.42 | - |
13 Feb 2024 | 35.29 | 35.29 | 34.53 | 34.55 | 33.49 | - |
12 Feb 2024 | 34.76 | 35.42 | 34.76 | 35.30 | 34.22 | - |
09 Feb 2024 | 35.19 | 35.34 | 34.66 | 34.83 | 33.77 | - |
08 Feb 2024 | 36.55 | 36.80 | 34.81 | 35.21 | 34.13 | - |
07 Feb 2024 | 36.85 | 36.90 | 36.46 | 36.46 | 35.35 | - |
06 Feb 2024 | 36.26 | 36.82 | 36.26 | 36.78 | 35.66 | - |
05 Feb 2024 | 36.60 | 36.75 | 36.21 | 36.39 | 35.28 | - |
02 Feb 2024 | 37.61 | 37.84 | 36.20 | 36.59 | 35.47 | - |
01 Feb 2024 | 37.38 | 37.60 | 37.36 | 37.50 | 36.35 | - |
31 Jan 2024 | 37.70 | 37.75 | 37.33 | 37.39 | 36.25 | - |
30 Jan 2024 | 37.94 | 37.96 | 37.59 | 37.64 | 36.49 | - |
29 Jan 2024 | 37.57 | 37.92 | 37.57 | 37.92 | 36.76 | - |
26 Jan 2024 | 37.28 | 37.55 | 37.19 | 37.53 | 36.38 | - |
25 Jan 2024 | 37.48 | 37.60 | 37.20 | 37.33 | 36.19 | - |
24 Jan 2024 | 37.92 | 37.93 | 37.33 | 37.33 | 36.19 | - |
23 Jan 2024 | 37.49 | 37.93 | 37.49 | 37.90 | 36.74 | - |
22 Jan 2024 | 38.26 | 38.33 | 37.67 | 37.67 | 36.52 | - |
19 Jan 2024 | 38.12 | 38.32 | 38.12 | 38.32 | 37.15 | - |
18 Jan 2024 | 37.87 | 38.14 | 37.87 | 38.11 | 36.95 | - |
17 Jan 2024 | 38.03 | 38.17 | 37.80 | 38.01 | 36.85 | - |
16 Jan 2024 | 37.71 | 38.02 | 37.46 | 38.02 | 36.86 | - |
15 Jan 2024 | 37.30 | 37.78 | 37.24 | 37.78 | 36.63 | - |
12 Jan 2024 | 37.06 | 37.60 | 36.96 | 37.33 | 36.19 | - |
11 Jan 2024 | 37.32 | 37.36 | 36.91 | 37.04 | 35.91 | - |
10 Jan 2024 | 37.07 | 37.21 | 37.00 | 37.21 | 36.07 | - |
09 Jan 2024 | 37.30 | 37.34 | 36.92 | 37.02 | 35.89 | - |
08 Jan 2024 | 37.16 | 37.38 | 37.15 | 37.35 | 36.21 | - |
05 Jan 2024 | 37.18 | 37.32 | 37.00 | 37.22 | 36.08 | - |
04 Jan 2024 | 37.24 | 37.24 | 36.87 | 37.24 | 36.10 | - |
03 Jan 2024 | 36.84 | 37.50 | 36.84 | 37.21 | 36.07 | - |
02 Jan 2024 | 35.71 | 36.87 | 35.71 | 36.86 | 35.73 | - |
29 Dec 2023 | 35.38 | 35.45 | 35.38 | 35.43 | 34.35 | - |
28 Dec 2023 | 35.09 | 35.36 | 34.96 | 35.34 | 34.26 | - |
27 Dec 2023 | 35.30 | 35.30 | 35.00 | 35.05 | 33.98 | - |
22 Dec 2023 | 35.09 | 35.46 | 35.03 | 35.21 | 34.13 | - |
21 Dec 2023 | 35.07 | 35.25 | 35.01 | 35.13 | 34.06 | - |
20 Dec 2023 | 35.15 | 35.35 | 34.90 | 35.10 | 34.03 | - |
19 Dec 2023 | 35.27 | 35.39 | 35.09 | 35.11 | 34.04 | - |
18 Dec 2023 | 35.54 | 35.71 | 35.30 | 35.30 | 34.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |