Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 100 |
29 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
26 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
25 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
24 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
23 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
22 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
19 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
18 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
17 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
16 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
15 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
12 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
11 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
10 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
09 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
08 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
05 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
04 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
03 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
02 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
28 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
27 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
26 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
25 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
22 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
21 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
20 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
19 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
18 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
15 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
14 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
13 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
12 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
11 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
08 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
07 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
06 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
05 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
04 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
01 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
01 Mar 2024 | 0.38 Dividend | |||||
29 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.51 | - |
28 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.92 | - |
27 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.29 | - |
26 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.80 | - |
23 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.72 | - |
22 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.24 | - |
21 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.58 | - |
20 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.84 | - |
19 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 31.91 | - |
16 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.94 | - |
15 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.34 | - |
14 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.46 | - |
13 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.40 | - |
12 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.83 | - |
09 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.81 | - |
08 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.14 | - |
07 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.00 | - |
06 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.84 | - |
05 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.34 | - |
02 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 31.97 | - |
01 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.78 | - |
31 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.72 | - |
30 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.09 | - |
29 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.80 | - |
26 Jan 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.52 | - |
25 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.82 | - |
24 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - |
23 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.47 | - |
22 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.78 | - |
19 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.01 | - |
18 Jan 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.17 | - |
17 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.12 | - |
16 Jan 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.37 | - |
15 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.45 | - |
12 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.45 | - |
11 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.94 | - |
10 Jan 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.80 | - |
09 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.84 | - |
08 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.65 | - |
05 Jan 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.40 | - |
04 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.62 | - |
03 Jan 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.73 | - |
02 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.06 | - |
29 Dec 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 31.89 | - |
28 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.39 | - |
27 Dec 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.68 | - |
22 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.33 | - |
21 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.43 | - |
20 Dec 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 31.82 | - |
19 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.01 | - |
18 Dec 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 31.91 | - |
15 Dec 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 33.97 | - |
14 Dec 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.20 | - |
13 Dec 2023 | 36.44 | 36.44 | 36.44 | 36.44 | 36.02 | - |
12 Dec 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 36.15 | - |
11 Dec 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 35.80 | - |
08 Dec 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 35.87 | - |
07 Dec 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |