Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 60 |
08 May 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
07 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
06 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
03 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
02 May 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
30 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
29 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
26 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
25 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
24 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
23 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
22 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
19 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
18 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
17 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
16 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
15 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
12 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
11 Apr 2024 | 34.01 | 34.10 | 34.01 | 34.10 | 34.10 | 60 |
10 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
09 Apr 2024 | 34.49 | 34.60 | 34.49 | 34.60 | 34.60 | 69 |
08 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
05 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
04 Apr 2024 | 34.60 | 34.60 | 34.48 | 34.48 | 34.48 | 35 |
03 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
02 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
28 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
27 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
26 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
25 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
22 Mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
21 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
20 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
19 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
18 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
15 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
14 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
13 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
12 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
11 Mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
08 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
07 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
06 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
05 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
04 Mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
01 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
29 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
29 Feb 2024 | 0.24 Dividend | |||||
28 Feb 2024 | 31.60 | 31.60 | 31.46 | 31.46 | 31.22 | 700 |
27 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.66 | - |
26 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.94 | - |
23 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | - |
22 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.88 | - |
21 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.12 | - |
20 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.88 | - |
19 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.32 | 500 |
16 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.32 | - |
15 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.55 | - |
14 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.33 | - |
13 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.90 | - |
12 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.31 | - |
09 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.45 | - |
08 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.43 | - |
07 Feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.41 | - |
06 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.33 | - |
05 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | - |
02 Feb 2024 | 30.88 | 30.92 | 30.88 | 30.92 | 30.68 | 350 |
01 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.28 | - |
31 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.86 | - |
30 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.02 | - |
29 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.55 | - |
26 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - |
25 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.13 | 1 |
24 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.91 | - |
23 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.37 | - |
22 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.31 | - |
19 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.86 | - |
18 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.84 | - |
17 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.18 | - |
16 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.53 | - |
15 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.99 | - |
12 Jan 2024 | 30.08 | 30.22 | 30.08 | 30.22 | 29.99 | 700 |
11 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.39 | - |
10 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.49 | - |
09 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.86 | - |
08 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | - |
05 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.70 | - |
04 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.45 | - |
03 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.62 | - |
02 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.25 | - |
29 Dec 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.39 | - |
28 Dec 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.19 | - |
27 Dec 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.39 | - |
22 Dec 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 29.83 | - |
21 Dec 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.99 | - |
20 Dec 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.33 | - |
19 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.27 | - |
18 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.51 | - |
15 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.66 | 80 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |