Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 30 |
07 May 2024 | 0.1575 Dividend | |||||
06 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.05 | - |
03 May 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.53 | - |
02 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.72 | - |
30 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.00 | - |
29 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.56 | - |
26 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.40 | - |
25 Apr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.34 | - |
24 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.12 | - |
23 Apr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.28 | - |
22 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.10 | - |
19 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.53 | - |
18 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.44 | - |
17 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.70 | - |
16 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.98 | - |
15 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.69 | - |
12 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.66 | - |
11 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.72 | - |
10 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.70 | - |
09 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.61 | - |
08 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.27 | - |
05 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.64 | - |
04 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.06 | - |
03 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.80 | - |
02 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.17 | - |
28 Mar 2024 | 33.04 | 34.36 | 33.04 | 34.36 | 34.21 | 30 |
27 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.10 | - |
26 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.88 | - |
25 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.47 | - |
22 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.43 | - |
21 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.79 | - |
20 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.75 | - |
19 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.49 | - |
18 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.33 | - |
15 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.81 | - |
14 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.93 | - |
13 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.33 | - |
12 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.59 | - |
11 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.96 | - |
08 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.74 | - |
07 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.10 | - |
06 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.67 | - |
05 Mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.11 | - |
04 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.72 | - |
01 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.10 | - |
29 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.48 | - |
28 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.40 | - |
27 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.48 | - |
26 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.82 | - |
23 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.15 | - |
22 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.17 | - |
21 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.21 | - |
20 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.55 | - |
19 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.86 | - |
16 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.57 | - |
16 Feb 2024 | 0.1575 Dividend | |||||
15 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.33 | - |
14 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.59 | - |
13 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.94 | - |
12 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.30 | - |
09 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.74 | - |
08 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.34 | - |
07 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.38 | - |
06 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.34 | - |
05 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.02 | - |
02 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.84 | - |
01 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.33 | - |
31 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.91 | - |
30 Jan 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.61 | - |
29 Jan 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.55 | - |
26 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.73 | - |
25 Jan 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.35 | - |
24 Jan 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.04 | - |
23 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.88 | - |
22 Jan 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 31.96 | - |
19 Jan 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.84 | - |
18 Jan 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.55 | - |
17 Jan 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.81 | - |
16 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.06 | - |
15 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.23 | - |
12 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.23 | - |
11 Jan 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.90 | - |
10 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.34 | - |
09 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.40 | - |
08 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.75 | - |
05 Jan 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.43 | - |
04 Jan 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.95 | - |
03 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.97 | - |
02 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.61 | - |
29 Dec 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 34.75 | - |
28 Dec 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 34.77 | - |
27 Dec 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.05 | - |
22 Dec 2023 | 35.22 | 35.44 | 35.22 | 35.44 | 35.11 | 28 |
21 Dec 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.34 | - |
20 Dec 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 34.95 | - |
19 Dec 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.13 | - |
18 Dec 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 34.79 | - |
15 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 34.85 | - |
14 Dec 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 33.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |