Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 2 |
03 May 2024 | 35.07 | 35.08 | 35.06 | 35.06 | 35.06 | 503 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
01 May 2024 | 0.1484 Dividend | |||||
30 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.55 | 1 |
29 Apr 2024 | 34.84 | 34.88 | 34.81 | 34.86 | 34.71 | 4,001 |
26 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.59 | - |
25 Apr 2024 | 34.61 | 34.62 | 34.61 | 34.62 | 34.48 | 300 |
24 Apr 2024 | 34.66 | 34.72 | 34.66 | 34.72 | 34.57 | 5,000 |
23 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.67 | 90 |
22 Apr 2024 | 34.73 | 34.74 | 34.73 | 34.74 | 34.59 | 4,000 |
19 Apr 2024 | 34.72 | 34.77 | 34.71 | 34.71 | 34.56 | 5,800 |
18 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.51 | 1 |
17 Apr 2024 | 34.77 | 34.77 | 34.72 | 34.72 | 34.58 | 401 |
16 Apr 2024 | 34.52 | 34.57 | 34.52 | 34.55 | 34.40 | 1,500 |
15 Apr 2024 | 34.73 | 34.73 | 34.66 | 34.69 | 34.54 | 200 |
12 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.82 | 5,101 |
11 Apr 2024 | 34.92 | 34.93 | 34.90 | 34.90 | 34.75 | 2,009 |
10 Apr 2024 | 35.05 | 35.05 | 34.92 | 34.94 | 34.79 | 1,304 |
09 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.20 | - |
08 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.06 | 6 |
05 Apr 2024 | 35.27 | 35.27 | 35.19 | 35.19 | 35.04 | 2,244 |
04 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.21 | - |
03 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.13 | - |
02 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.10 | - |
01 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.15 | 4 |
01 Apr 2024 | 0.1572 Dividend | |||||
28 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.44 | - |
27 Mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.42 | 1 |
26 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.27 | 1 |
25 Mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.26 | - |
22 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.35 | 3 |
21 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.23 | - |
20 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.17 | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.05 | 2 |
15 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.00 | - |
14 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.01 | 1 |
13 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.22 | 2 |
12 Mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.24 | 2 |
11 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.33 | 3 |
08 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.33 | 2 |
07 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.27 | 1 |
06 Mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.23 | 10 |
05 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.13 | 11 |
04 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.96 | 2 |
01 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.01 | 38 |
01 Mar 2024 | 0.1486 Dividend | |||||
29 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.85 | 1 |
28 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.82 | - |
27 Feb 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.77 | 1 |
26 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.81 | 3 |
23 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.91 | - |
22 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.80 | - |
21 Feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.76 | - |
20 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.82 | 4 |
16 Feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.76 | 3 |
15 Feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.86 | 1 |
14 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.74 | - |
13 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.62 | 61 |
12 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.92 | 2 |
09 Feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 34.89 | 2 |
08 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 34.94 | 1 |
07 Feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.07 | - |
06 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.14 | 9 |
05 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.95 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.56 | - |
01 Feb 2024 | 0.1476 Dividend | |||||
31 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.31 | 20 |
30 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.18 | - |
29 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.13 | 14 |
26 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.99 | - |
25 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.01 | 6 |
24 Jan 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.83 | - |
23 Jan 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.89 | - |
22 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.99 | - |
19 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.91 | - |
18 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.90 | - |
17 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.95 | - |
16 Jan 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.02 | - |
12 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.29 | - |
11 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.21 | - |
10 Jan 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.12 | - |
09 Jan 2024 | 35.76 | 35.76 | 35.75 | 35.75 | 35.14 | 132 |
08 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.11 | - |
05 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.90 | 2 |
04 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.00 | 31 |
03 Jan 2024 | 35.60 | 35.77 | 35.60 | 35.77 | 35.16 | 2,910 |
02 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.19 | 30 |
29 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.39 | - |
28 Dec 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 35.47 | 1 |
28 Dec 2023 | 0.0913 Dividend | |||||
27 Dec 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 35.54 | 62 |
26 Dec 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.26 | - |
22 Dec 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.20 | - |
21 Dec 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 35.25 | 1 |
20 Dec 2023 | 35.93 | 35.96 | 35.93 | 35.94 | 35.25 | 577 |
19 Dec 2023 | 35.81 | 35.82 | 35.81 | 35.82 | 35.13 | 101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |