Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 300 |
30 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
29 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
26 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
25 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
24 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
23 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
22 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
19 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
18 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
17 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
16 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
15 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
12 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
11 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
10 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
09 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
08 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
05 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
04 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
03 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
02 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
28 Mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
27 Mar 2024 | 35.30 | 35.32 | 35.26 | 35.26 | 35.26 | 300 |
26 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
25 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
22 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
21 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
20 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
19 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
18 Mar 2024 | 34.58 | 34.58 | 34.46 | 34.46 | 34.46 | 1,175 |
15 Mar 2024 | 34.42 | 34.42 | 34.40 | 34.40 | 34.40 | 400 |
14 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
13 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
12 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
11 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
08 Mar 2024 | 32.94 | 33.16 | 32.94 | 33.16 | 33.16 | 100 |
07 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
06 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
05 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
05 Mar 2024 | 0.17 Dividend | |||||
04 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.53 | - |
01 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.19 | - |
29 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.95 | - |
28 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.99 | - |
27 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.85 | - |
26 Feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.09 | - |
23 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.33 | - |
22 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.33 | - |
21 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.19 | - |
20 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | - |
19 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.47 | - |
16 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.57 | - |
15 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.59 | - |
14 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.56 | - |
13 Feb 2024 | 31.92 | 32.28 | 31.92 | 32.28 | 32.11 | 12 |
12 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.67 | - |
09 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.21 | - |
08 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.93 | - |
07 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.05 | - |
06 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.83 | - |
05 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.93 | - |
02 Feb 2024 | 32.58 | 32.82 | 32.58 | 32.82 | 32.65 | 60 |
01 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.75 | - |
31 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.62 | - |
30 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.06 | - |
29 Jan 2024 | 34.46 | 34.82 | 34.46 | 34.82 | 34.64 | 300 |
26 Jan 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.66 | - |
25 Jan 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.54 | - |
24 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.27 | - |
23 Jan 2024 | 31.74 | 32.86 | 31.74 | 32.86 | 32.69 | 300 |
22 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.80 | - |
19 Jan 2024 | 30.50 | 30.82 | 30.50 | 30.82 | 30.66 | 450 |
18 Jan 2024 | 30.36 | 30.58 | 30.36 | 30.58 | 30.42 | 120 |
17 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.46 | - |
16 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.61 | - |
15 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.34 | - |
12 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.34 | - |
11 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.78 | - |
10 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.28 | - |
09 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.83 | - |
08 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.33 | - |
05 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.73 | - |
04 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.09 | - |
03 Jan 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.65 | - |
02 Jan 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.49 | - |
29 Dec 2023 | 32.60 | 32.60 | 32.58 | 32.58 | 32.41 | - |
28 Dec 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.73 | - |
27 Dec 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 33.25 | - |
22 Dec 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 32.99 | - |
21 Dec 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.11 | - |
20 Dec 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 33.31 | - |
19 Dec 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 32.85 | - |
18 Dec 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.57 | - |
15 Dec 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 32.39 | - |
14 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.63 | - |
13 Dec 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.56 | - |
12 Dec 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.13 | - |
11 Dec 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.13 | - |
08 Dec 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 31.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |