Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 2 |
03 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
02 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
30 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
30 Apr 2024 | 1.9 Dividend | |||||
29 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.38 | - |
26 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.38 | - |
25 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 34.63 | - |
24 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 34.83 | - |
23 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.28 | - |
22 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.28 | - |
19 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 33.97 | - |
18 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.33 | - |
17 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 33.99 | - |
16 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 34.05 | - |
15 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 34.12 | - |
12 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 34.13 | - |
11 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 34.27 | - |
10 Apr 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.73 | - |
09 Apr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 34.84 | - |
08 Apr 2024 | 36.61 | 36.70 | 36.61 | 36.70 | 34.78 | 2 |
05 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 35.50 | - |
04 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 35.84 | - |
03 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 35.84 | - |
02 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 35.93 | - |
28 Mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 35.93 | - |
27 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 35.74 | - |
26 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 35.79 | - |
25 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 35.86 | - |
22 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 36.10 | - |
21 Mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 36.21 | - |
20 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 35.51 | - |
19 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 35.53 | - |
18 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 35.27 | - |
15 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 35.12 | - |
14 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 35.14 | - |
13 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 35.14 | - |
12 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.06 | - |
11 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 34.50 | - |
08 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.42 | - |
07 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.28 | - |
06 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.38 | - |
05 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 34.29 | - |
04 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.37 | - |
01 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 34.92 | - |
29 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 34.94 | - |
28 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 34.70 | - |
27 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 32.41 | - |
26 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 32.50 | - |
23 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 33.10 | - |
22 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 33.10 | - |
21 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 32.72 | - |
20 Feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 32.54 | - |
19 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.55 | - |
16 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.55 | - |
15 Feb 2024 | 33.44 | 34.25 | 33.44 | 34.25 | 32.46 | 50 |
14 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.27 | - |
13 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.27 | - |
12 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 31.23 | - |
09 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 31.23 | - |
08 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 31.76 | - |
07 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.17 | - |
06 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.17 | - |
05 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.17 | - |
02 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.17 | - |
01 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.17 | 2 |
31 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 32.18 | - |
30 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 32.47 | - |
29 Jan 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 33.25 | - |
26 Jan 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 33.18 | - |
25 Jan 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 33.13 | - |
24 Jan 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 33.13 | - |
23 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 33.38 | - |
22 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 32.96 | - |
19 Jan 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 32.95 | - |
18 Jan 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 33.16 | - |
17 Jan 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 33.32 | - |
16 Jan 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 33.57 | - |
15 Jan 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 33.82 | - |
12 Jan 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 33.82 | - |
11 Jan 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 33.82 | - |
10 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 33.64 | - |
09 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 33.64 | - |
08 Jan 2024 | 34.88 | 35.41 | 34.88 | 35.41 | 33.56 | 50 |
05 Jan 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 32.85 | - |
04 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 32.66 | - |
03 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 32.66 | - |
02 Jan 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 32.42 | - |
29 Dec 2023 | 34.33 | 34.33 | 34.21 | 34.21 | 32.42 | - |
28 Dec 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 32.53 | - |
27 Dec 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 32.53 | - |
22 Dec 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 32.46 | - |
21 Dec 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 32.38 | - |
20 Dec 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 32.38 | - |
19 Dec 2023 | 34.60 | 34.60 | 34.17 | 34.17 | 32.38 | 175 |
18 Dec 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 33.67 | - |
15 Dec 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 33.99 | - |
14 Dec 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 34.18 | - |
13 Dec 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 34.16 | - |
12 Dec 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 34.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |