Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.88 | 35.88 | 35.85 | 35.85 | 35.85 | 100 |
30 Apr 2024 | 38.16 | 38.17 | 38.01 | 38.13 | 38.13 | - |
29 Apr 2024 | 37.72 | 38.34 | 37.71 | 38.29 | 38.29 | - |
26 Apr 2024 | 37.59 | 37.59 | 37.19 | 37.50 | 37.50 | - |
25 Apr 2024 | 36.49 | 37.15 | 36.46 | 37.15 | 37.15 | - |
24 Apr 2024 | 35.26 | 36.99 | 35.26 | 36.99 | 36.99 | - |
23 Apr 2024 | 35.42 | 35.70 | 35.40 | 35.70 | 35.70 | - |
22 Apr 2024 | 34.21 | 35.38 | 34.21 | 35.38 | 35.38 | - |
19 Apr 2024 | 33.65 | 34.13 | 33.65 | 34.09 | 34.09 | - |
18 Apr 2024 | 33.58 | 34.19 | 33.58 | 34.19 | 34.19 | - |
17 Apr 2024 | 33.83 | 34.26 | 33.58 | 34.26 | 34.26 | - |
16 Apr 2024 | 34.17 | 34.22 | 33.11 | 33.64 | 33.64 | - |
15 Apr 2024 | 34.84 | 34.91 | 34.40 | 34.40 | 34.40 | - |
12 Apr 2024 | 34.78 | 35.56 | 34.78 | 34.90 | 34.90 | - |
11 Apr 2024 | 34.85 | 35.00 | 34.63 | 34.63 | 34.63 | - |
10 Apr 2024 | 34.85 | 35.31 | 34.85 | 35.03 | 35.03 | - |
09 Apr 2024 | 33.75 | 34.40 | 33.75 | 34.28 | 34.28 | - |
08 Apr 2024 | 33.41 | 33.67 | 33.41 | 33.67 | 33.67 | - |
05 Apr 2024 | 33.76 | 33.99 | 33.57 | 33.74 | 33.74 | - |
04 Apr 2024 | 34.33 | 34.33 | 33.79 | 33.79 | 33.79 | - |
03 Apr 2024 | 33.93 | 34.13 | 33.93 | 34.13 | 34.13 | - |
02 Apr 2024 | 34.31 | 34.36 | 33.89 | 33.89 | 33.89 | - |
28 Mar 2024 | 33.00 | 34.38 | 33.00 | 34.38 | 34.38 | - |
27 Mar 2024 | 32.22 | 32.94 | 32.22 | 32.94 | 32.94 | - |
26 Mar 2024 | 32.00 | 32.22 | 32.00 | 32.22 | 32.22 | - |
25 Mar 2024 | 31.48 | 32.04 | 31.48 | 32.04 | 32.04 | - |
22 Mar 2024 | 31.54 | 31.64 | 31.52 | 31.58 | 31.58 | - |
21 Mar 2024 | 30.90 | 31.26 | 30.90 | 31.26 | 31.26 | - |
20 Mar 2024 | 30.84 | 30.96 | 30.56 | 30.86 | 30.86 | - |
19 Mar 2024 | 30.48 | 30.88 | 30.48 | 30.72 | 30.72 | - |
18 Mar 2024 | 30.42 | 30.78 | 30.42 | 30.64 | 30.64 | - |
15 Mar 2024 | 30.94 | 31.06 | 30.20 | 30.20 | 30.20 | - |
14 Mar 2024 | 31.06 | 31.08 | 30.40 | 30.74 | 30.74 | - |
13 Mar 2024 | 31.44 | 31.44 | 31.12 | 31.12 | 31.12 | - |
12 Mar 2024 | 31.68 | 31.86 | 31.30 | 31.30 | 31.30 | - |
11 Mar 2024 | 34.08 | 34.08 | 31.02 | 31.02 | 31.02 | - |
08 Mar 2024 | 33.86 | 34.00 | 33.86 | 34.00 | 34.00 | - |
07 Mar 2024 | 34.24 | 34.48 | 34.18 | 34.18 | 34.18 | - |
06 Mar 2024 | 34.82 | 34.86 | 34.30 | 34.30 | 34.30 | - |
05 Mar 2024 | 34.24 | 35.06 | 34.24 | 35.06 | 35.06 | - |
04 Mar 2024 | 33.88 | 34.82 | 33.88 | 34.82 | 34.82 | - |
01 Mar 2024 | 34.24 | 34.26 | 33.86 | 33.86 | 33.86 | - |
29 Feb 2024 | 33.60 | 34.16 | 33.50 | 34.16 | 34.16 | - |
28 Feb 2024 | 33.54 | 33.74 | 33.54 | 33.70 | 33.70 | - |
27 Feb 2024 | 33.62 | 33.70 | 33.62 | 33.66 | 33.66 | - |
26 Feb 2024 | 33.94 | 34.28 | 33.64 | 33.64 | 33.64 | - |
23 Feb 2024 | 34.30 | 34.32 | 33.78 | 34.10 | 34.10 | - |
22 Feb 2024 | 34.22 | 34.38 | 34.08 | 34.16 | 34.16 | - |
21 Feb 2024 | 31.32 | 34.76 | 31.28 | 34.76 | 34.76 | - |
20 Feb 2024 | 31.66 | 31.66 | 31.24 | 31.24 | 31.24 | - |
19 Feb 2024 | 31.98 | 32.12 | 31.72 | 31.72 | 31.72 | - |
16 Feb 2024 | 31.68 | 32.20 | 31.66 | 32.20 | 32.20 | - |
16 Feb 2024 | 0.1575 Dividend | |||||
15 Feb 2024 | 30.62 | 31.72 | 30.52 | 31.72 | 31.56 | - |
14 Feb 2024 | 30.86 | 31.22 | 30.08 | 30.82 | 30.67 | - |
13 Feb 2024 | 32.22 | 32.28 | 31.34 | 31.92 | 31.76 | - |
12 Feb 2024 | 31.62 | 32.56 | 31.62 | 32.52 | 32.36 | - |
09 Feb 2024 | 32.02 | 32.14 | 31.74 | 31.90 | 31.74 | - |
08 Feb 2024 | 31.62 | 32.00 | 31.62 | 31.88 | 31.72 | - |
07 Feb 2024 | 31.68 | 31.68 | 31.58 | 31.66 | 31.50 | - |
06 Feb 2024 | 31.64 | 31.88 | 31.64 | 31.88 | 31.72 | - |
05 Feb 2024 | 32.30 | 32.34 | 31.82 | 31.94 | 31.78 | - |
02 Feb 2024 | 32.10 | 32.34 | 31.86 | 32.26 | 32.10 | - |
01 Feb 2024 | 32.62 | 32.70 | 32.26 | 32.26 | 32.10 | - |
31 Jan 2024 | 33.22 | 33.32 | 32.86 | 32.86 | 32.70 | - |
30 Jan 2024 | 32.90 | 32.98 | 32.62 | 32.98 | 32.82 | - |
29 Jan 2024 | 32.84 | 33.00 | 32.48 | 32.70 | 32.54 | - |
26 Jan 2024 | 33.00 | 33.04 | 32.42 | 32.42 | 32.26 | - |
25 Jan 2024 | 32.64 | 32.76 | 32.54 | 32.76 | 32.60 | - |
24 Jan 2024 | 32.32 | 32.86 | 32.30 | 32.68 | 32.52 | - |
23 Jan 2024 | 32.16 | 32.52 | 32.16 | 32.26 | 32.10 | - |
22 Jan 2024 | 32.24 | 32.56 | 32.02 | 32.36 | 32.20 | - |
19 Jan 2024 | 32.14 | 32.28 | 31.94 | 31.94 | 31.78 | - |
18 Jan 2024 | 32.84 | 32.92 | 32.12 | 32.12 | 31.96 | - |
17 Jan 2024 | 33.10 | 33.16 | 33.00 | 33.00 | 32.84 | - |
16 Jan 2024 | 34.36 | 34.36 | 33.52 | 33.52 | 33.35 | - |
15 Jan 2024 | 34.26 | 34.44 | 34.26 | 34.38 | 34.21 | - |
12 Jan 2024 | 33.54 | 34.56 | 33.54 | 34.18 | 34.01 | - |
11 Jan 2024 | 34.22 | 34.22 | 34.10 | 34.10 | 33.93 | - |
10 Jan 2024 | 34.64 | 34.64 | 33.84 | 33.84 | 33.67 | - |
09 Jan 2024 | 34.70 | 34.98 | 34.58 | 34.72 | 34.55 | - |
08 Jan 2024 | 35.06 | 35.12 | 34.00 | 34.50 | 34.33 | - |
05 Jan 2024 | 34.76 | 34.78 | 34.72 | 34.76 | 34.59 | - |
04 Jan 2024 | 35.28 | 35.32 | 34.78 | 34.78 | 34.61 | - |
03 Jan 2024 | 35.30 | 35.36 | 35.18 | 35.20 | 35.03 | - |
02 Jan 2024 | 35.00 | 35.54 | 35.00 | 35.54 | 35.36 | - |
29 Dec 2023 | 35.08 | 35.16 | 35.00 | 35.12 | 34.95 | - |
28 Dec 2023 | 35.08 | 35.54 | 35.02 | 35.28 | 35.10 | - |
27 Dec 2023 | 35.36 | 35.44 | 35.34 | 35.34 | 35.16 | - |
22 Dec 2023 | 35.20 | 35.38 | 35.16 | 35.38 | 35.20 | - |
21 Dec 2023 | 34.64 | 34.96 | 34.64 | 34.96 | 34.79 | - |
20 Dec 2023 | 35.26 | 35.36 | 34.94 | 34.94 | 34.77 | - |
19 Dec 2023 | 35.44 | 35.44 | 34.44 | 34.84 | 34.67 | - |
18 Dec 2023 | 35.12 | 35.48 | 35.04 | 35.48 | 35.30 | - |
15 Dec 2023 | 35.18 | 35.38 | 34.72 | 35.30 | 35.12 | - |
14 Dec 2023 | 34.06 | 34.72 | 34.06 | 34.72 | 34.55 | - |
13 Dec 2023 | 33.20 | 33.54 | 33.20 | 33.54 | 33.37 | - |
12 Dec 2023 | 34.30 | 34.30 | 33.18 | 33.18 | 33.02 | - |
11 Dec 2023 | 34.36 | 34.36 | 33.62 | 34.02 | 33.85 | - |
08 Dec 2023 | 34.20 | 34.38 | 34.16 | 34.38 | 34.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |