Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
29 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
26 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
25 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
24 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
23 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
22 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
19 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
18 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
17 Apr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
16 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
15 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
12 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
11 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
10 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
09 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
08 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
05 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
04 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
03 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
02 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
28 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
27 Mar 2024 | 33.72 | 33.74 | 33.72 | 33.74 | 33.74 | - |
26 Mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
25 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
22 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
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 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
18 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
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 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
12 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
11 Mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
08 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
07 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
06 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
05 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
04 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
01 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
01 Mar 2024 | 0.38 Dividend | |||||
29 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.50 | - |
28 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.92 | - |
27 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.28 | - |
26 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.81 | - |
23 Feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.74 | - |
22 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 32.99 | - |
21 Feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.61 | - |
20 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.86 | - |
19 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.92 | - |
16 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 31.96 | - |
15 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.36 | - |
14 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.46 | - |
13 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.40 | - |
12 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.86 | - |
09 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.81 | - |
08 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.16 | - |
07 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.00 | - |
06 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.82 | - |
05 Feb 2024 | 31.73 | 31.92 | 31.73 | 31.92 | 31.55 | 65 |
02 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.78 | - |
01 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.78 | - |
31 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.85 | - |
30 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.09 | - |
29 Jan 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.79 | - |
26 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.68 | - |
25 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.81 | - |
24 Jan 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.55 | - |
23 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.47 | - |
22 Jan 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.71 | - |
19 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.01 | - |
18 Jan 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.16 | - |
17 Jan 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.30 | - |
16 Jan 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.49 | - |
15 Jan 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.75 | - |
12 Jan 2024 | 32.85 | 33.13 | 32.85 | 33.13 | 32.75 | 40 |
11 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.93 | - |
10 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.79 | - |
09 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.93 | - |
08 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.66 | - |
05 Jan 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.41 | - |
04 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.61 | - |
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 | 32.33 | 32.26 | 32.33 | 31.96 | - |
28 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.39 | - |
27 Dec 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 31.69 | - |
22 Dec 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.37 | - |
21 Dec 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.41 | - |
20 Dec 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 31.82 | - |
19 Dec 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.00 | - |
18 Dec 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 31.99 | - |
15 Dec 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 33.95 | - |
14 Dec 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.11 | - |
13 Dec 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.00 | - |
12 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.13 | - |
11 Dec 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 35.81 | - |
08 Dec 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 35.88 | - |
07 Dec 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 36.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |