Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
02 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
30 Apr 2024 | 32.76 | 32.76 | 32.15 | 32.22 | 32.22 | - |
29 Apr 2024 | 32.32 | 32.92 | 32.32 | 32.68 | 32.68 | - |
26 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
25 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
24 Apr 2024 | 37.26 | 37.26 | 36.56 | 36.56 | 36.56 | - |
23 Apr 2024 | 36.48 | 37.31 | 36.48 | 37.31 | 37.31 | - |
22 Apr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
19 Apr 2024 | 35.20 | 35.62 | 35.20 | 35.62 | 35.62 | - |
18 Apr 2024 | 35.43 | 35.65 | 35.43 | 35.57 | 35.57 | - |
17 Apr 2024 | 36.38 | 36.38 | 35.64 | 35.64 | 35.64 | - |
16 Apr 2024 | 36.62 | 36.62 | 36.39 | 36.42 | 36.42 | - |
15 Apr 2024 | 37.20 | 37.23 | 36.98 | 36.98 | 36.98 | - |
12 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
11 Apr 2024 | 38.27 | 38.27 | 37.40 | 37.40 | 37.40 | - |
10 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
09 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
08 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
05 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
04 Apr 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
03 Apr 2024 | 39.71 | 40.03 | 39.71 | 40.03 | 40.03 | 10 |
02 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
28 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
27 Mar 2024 | 39.48 | 40.01 | 39.48 | 40.01 | 40.01 | 230 |
26 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
25 Mar 2024 | 40.09 | 40.18 | 40.09 | 40.18 | 40.18 | 70 |
22 Mar 2024 | 40.44 | 40.44 | 40.08 | 40.20 | 40.20 | - |
21 Mar 2024 | 38.96 | 40.15 | 38.96 | 40.15 | 40.15 | 100 |
20 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
19 Mar 2024 | 37.38 | 38.02 | 37.38 | 38.02 | 38.02 | - |
18 Mar 2024 | 37.70 | 37.70 | 37.45 | 37.45 | 37.45 | - |
15 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
14 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
13 Mar 2024 | 36.57 | 36.57 | 36.53 | 36.53 | 36.53 | - |
12 Mar 2024 | 35.75 | 36.62 | 35.75 | 36.62 | 36.62 | - |
11 Mar 2024 | 34.87 | 34.87 | 34.82 | 34.82 | 34.82 | 550 |
08 Mar 2024 | 35.52 | 35.52 | 35.24 | 35.24 | 35.24 | - |
07 Mar 2024 | 35.17 | 35.61 | 35.17 | 35.61 | 35.61 | 862 |
06 Mar 2024 | 36.00 | 36.00 | 35.24 | 35.24 | 35.24 | - |
05 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
04 Mar 2024 | 33.28 | 33.92 | 33.28 | 33.78 | 33.78 | - |
01 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
01 Mar 2024 | 0.1725 Dividend | |||||
29 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.24 | - |
28 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.06 | - |
27 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.20 | - |
26 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.59 | - |
23 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.29 | - |
22 Feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.36 | - |
21 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.38 | - |
20 Feb 2024 | 34.37 | 34.70 | 34.37 | 34.70 | 34.52 | - |
19 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.77 | - |
16 Feb 2024 | 34.86 | 35.16 | 34.86 | 35.16 | 34.98 | - |
15 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.07 | - |
14 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.00 | - |
13 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.92 | - |
12 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.79 | - |
09 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.05 | - |
08 Feb 2024 | 32.13 | 32.46 | 31.63 | 32.30 | 32.13 | 1,660 |
07 Feb 2024 | 31.59 | 31.84 | 31.59 | 31.84 | 31.68 | - |
06 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.20 | - |
05 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.46 | - |
02 Feb 2024 | 30.55 | 30.96 | 30.55 | 30.96 | 30.80 | - |
01 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.77 | - |
31 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.67 | - |
30 Jan 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.46 | - |
29 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.70 | - |
26 Jan 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.63 | - |
25 Jan 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.31 | - |
24 Jan 2024 | 31.09 | 31.09 | 30.52 | 30.52 | 30.36 | - |
23 Jan 2024 | 30.81 | 31.39 | 30.81 | 31.39 | 31.23 | - |
22 Jan 2024 | 31.21 | 31.21 | 30.97 | 30.97 | 30.81 | - |
19 Jan 2024 | 30.94 | 30.94 | 30.78 | 30.78 | 30.62 | 100 |
18 Jan 2024 | 30.68 | 31.07 | 30.68 | 31.07 | 30.91 | - |
17 Jan 2024 | 31.07 | 31.07 | 30.93 | 30.98 | 30.82 | - |
16 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.61 | - |
15 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.13 | - |
12 Jan 2024 | 30.98 | 31.29 | 30.98 | 31.29 | 31.13 | - |
11 Jan 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.23 | - |
10 Jan 2024 | 31.13 | 31.48 | 31.13 | 31.48 | 31.32 | - |
09 Jan 2024 | 31.95 | 31.95 | 31.35 | 31.35 | 31.19 | 950 |
08 Jan 2024 | 31.94 | 32.09 | 31.94 | 32.09 | 31.92 | - |
05 Jan 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.11 | - |
04 Jan 2024 | 31.62 | 31.62 | 31.24 | 31.25 | 31.09 | - |
03 Jan 2024 | 32.92 | 32.92 | 31.72 | 31.72 | 31.56 | 100 |
02 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.10 | - |
29 Dec 2023 | 33.51 | 33.51 | 33.45 | 33.45 | 33.28 | - |
28 Dec 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.08 | - |
27 Dec 2023 | 33.02 | 33.28 | 33.02 | 33.28 | 33.11 | - |
22 Dec 2023 | 32.38 | 32.69 | 32.38 | 32.69 | 32.52 | 44 |
21 Dec 2023 | 31.55 | 32.58 | 31.55 | 32.58 | 32.41 | 245 |
20 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.83 | - |
19 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.22 | - |
18 Dec 2023 | 32.41 | 32.41 | 31.57 | 31.57 | 31.41 | - |
15 Dec 2023 | 32.33 | 32.56 | 32.33 | 32.56 | 32.39 | - |
14 Dec 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.31 | - |
13 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.65 | - |
12 Dec 2023 | 29.91 | 30.02 | 29.76 | 29.93 | 29.78 | - |
11 Dec 2023 | 29.68 | 30.06 | 29.68 | 29.98 | 29.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |