Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 2,934 |
09 May 2024 | 31.48 | 31.48 | 31.40 | 31.40 | 31.40 | 693 |
08 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1 |
07 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
06 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
03 May 2024 | 31.00 | 31.01 | 30.94 | 30.94 | 30.94 | 22 |
02 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
01 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
30 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
29 Apr 2024 | 31.14 | 31.15 | 31.14 | 31.15 | 31.15 | 1,322 |
26 Apr 2024 | 30.96 | 31.07 | 30.95 | 30.95 | 30.95 | 59 |
24 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
23 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
22 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 437 |
19 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
18 Apr 2024 | 31.25 | 31.27 | 31.25 | 31.27 | 31.27 | 1,448 |
17 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
16 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
15 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 314 |
12 Apr 2024 | 31.75 | 31.75 | 31.73 | 31.73 | 31.73 | 3,448 |
11 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
10 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
09 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
08 Apr 2024 | 31.80 | 31.87 | 31.80 | 31.80 | 31.80 | 1,176 |
05 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
04 Apr 2024 | 31.93 | 31.93 | 31.84 | 31.84 | 31.84 | 927 |
03 Apr 2024 | 31.90 | 31.90 | 31.74 | 31.81 | 31.81 | 75 |
02 Apr 2024 | 32.12 | 32.15 | 32.08 | 32.09 | 32.09 | 555 |
28 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
27 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
26 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 2,000 |
25 Mar 2024 | 31.78 | 31.79 | 31.78 | 31.79 | 31.79 | 998 |
22 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
21 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
20 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 141 |
19 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
18 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
15 Mar 2024 | 31.16 | 31.30 | 31.14 | 31.30 | 31.30 | 935 |
14 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 160 |
13 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
12 Mar 2024 | 31.57 | 31.58 | 31.57 | 31.58 | 31.58 | 3,328 |
11 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 130 |
08 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
07 Mar 2024 | 31.68 | 31.74 | 31.68 | 31.74 | 31.74 | 68 |
06 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
05 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
04 Mar 2024 | 31.38 | 31.45 | 31.38 | 31.45 | 31.45 | 126 |
01 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 4,951 |
29 Feb 2024 | 31.12 | 31.21 | 31.12 | 31.21 | 31.21 | 27 |
28 Feb 2024 | 31.09 | 31.14 | 31.09 | 31.13 | 31.13 | 333 |
27 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
26 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 36 |
23 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
22 Feb 2024 | 30.76 | 30.79 | 30.76 | 30.79 | 30.79 | 1,986 |
21 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 335 |
20 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
19 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
16 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 194 |
15 Feb 2024 | 30.76 | 30.81 | 30.76 | 30.81 | 30.81 | 2,275 |
14 Feb 2024 | 30.51 | 30.57 | 30.46 | 30.57 | 30.57 | 5,067 |
13 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
12 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
09 Feb 2024 | 30.81 | 30.82 | 30.81 | 30.82 | 30.82 | 4,752 |
08 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 2 |
07 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1,000 |
06 Feb 2024 | 30.65 | 30.69 | 30.65 | 30.69 | 30.69 | 241 |
05 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
02 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
01 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 82 |
31 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
30 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
29 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 842 |
25 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
24 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
23 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 23 |
22 Jan 2024 | 30.00 | 30.34 | 30.00 | 30.34 | 30.34 | 986 |
19 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
18 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1 |
17 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 3 |
16 Jan 2024 | 30.00 | 30.00 | 29.96 | 29.96 | 29.96 | 4,711 |
15 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
12 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
11 Jan 2024 | 30.20 | 30.20 | 30.16 | 30.16 | 30.16 | 165 |
10 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
09 Jan 2024 | 30.31 | 30.31 | 30.25 | 30.25 | 30.25 | 326 |
08 Jan 2024 | 30.08 | 30.08 | 30.00 | 30.00 | 30.00 | 292 |
08 Jan 2024 | 0.660788 Dividend | |||||
05 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.10 | - |
04 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.10 | - |
03 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.10 | - |
02 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.10 | - |
29 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.10 | - |
28 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.10 | - |
27 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.10 | - |
22 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.10 | - |
21 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.10 | 3 |
20 Dec 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 29.91 | - |
19 Dec 2023 | 30.48 | 30.67 | 30.48 | 30.57 | 29.91 | 824 |
18 Dec 2023 | 30.50 | 30.50 | 30.36 | 30.37 | 29.72 | 1,986 |
15 Dec 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |