Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 300 |
23 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
22 Apr 2024 | 34.22 | 35.20 | 34.22 | 35.20 | 35.20 | 300 |
19 Apr 2024 | 33.68 | 33.74 | 33.68 | 33.74 | 33.74 | 120 |
18 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
17 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
16 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
15 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
12 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
11 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
10 Apr 2024 | 34.81 | 35.06 | 34.73 | 35.06 | 35.06 | 14 |
09 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
08 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
05 Apr 2024 | 33.76 | 34.12 | 33.76 | 34.12 | 34.12 | 100 |
04 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
03 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
02 Apr 2024 | 34.33 | 34.78 | 34.33 | 34.78 | 34.78 | 250 |
28 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
27 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
26 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
25 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
22 Mar 2024 | 31.56 | 31.78 | 31.56 | 31.78 | 31.78 | 100 |
21 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
20 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
19 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
18 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
15 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
14 Mar 2024 | 30.96 | 31.08 | 30.74 | 30.74 | 30.74 | 250 |
13 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
12 Mar 2024 | 31.62 | 31.62 | 31.40 | 31.40 | 31.40 | 100 |
11 Mar 2024 | 34.06 | 34.06 | 31.30 | 31.30 | 31.30 | 55 |
08 Mar 2024 | 33.80 | 34.16 | 33.80 | 34.16 | 34.16 | 35 |
07 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
06 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 Mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
04 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
01 Mar 2024 | 34.20 | 34.50 | 34.20 | 34.50 | 34.50 | 300 |
29 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
28 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
27 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
26 Feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
23 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
22 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
21 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
20 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
19 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
16 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
16 Feb 2024 | 0.1575 Dividend | |||||
15 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.42 | - |
14 Feb 2024 | 30.70 | 30.96 | 30.70 | 30.96 | 30.80 | 40 |
13 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.05 | - |
12 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.48 | - |
09 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.84 | - |
08 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.46 | - |
07 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.46 | - |
06 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.42 | - |
05 Feb 2024 | 32.28 | 32.34 | 31.94 | 31.94 | 31.78 | 269 |
02 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.91 | - |
01 Feb 2024 | 32.58 | 32.72 | 32.58 | 32.72 | 32.55 | 30 |
31 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.05 | - |
30 Jan 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.71 | - |
29 Jan 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.65 | - |
26 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.83 | - |
25 Jan 2024 | 32.62 | 32.66 | 32.62 | 32.66 | 32.49 | 60 |
24 Jan 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.11 | - |
23 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.05 | - |
22 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.05 | - |
19 Jan 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.97 | - |
18 Jan 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.65 | - |
17 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.93 | - |
16 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.20 | - |
15 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.37 | - |
12 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.37 | - |
11 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.98 | - |
10 Jan 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.40 | - |
09 Jan 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.46 | - |
08 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.90 | - |
05 Jan 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.56 | - |
04 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.08 | - |
03 Jan 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.10 | - |
02 Jan 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.80 | - |
29 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 34.86 | - |
28 Dec 2023 | 35.06 | 35.06 | 35.06 | 35.06 | 34.88 | - |
27 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.12 | 30 |
22 Dec 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.04 | - |
21 Dec 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.38 | - |
20 Dec 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.04 | - |
19 Dec 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 35.18 | - |
18 Dec 2023 | 35.04 | 35.26 | 35.04 | 35.26 | 35.08 | 262 |
15 Dec 2023 | 35.12 | 35.66 | 35.12 | 35.66 | 35.48 | 40 |
14 Dec 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 33.86 | - |
13 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.03 | - |
12 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.02 | 95 |
11 Dec 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.14 | - |
08 Dec 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 33.92 | - |
07 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.82 | - |
06 Dec 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 35.18 | - |
05 Dec 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 35.50 | - |
04 Dec 2023 | 36.76 | 36.76 | 36.02 | 36.02 | 35.83 | 1,350 |
01 Dec 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |