Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 100 |
07 May 2024 | 31.06 | 31.26 | 31.06 | 31.26 | 31.26 | 100 |
06 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
03 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
02 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
30 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
29 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
26 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
25 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
24 Apr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
23 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
22 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
19 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
18 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
17 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
16 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
15 Apr 2024 | 30.12 | 30.45 | 30.12 | 30.45 | 30.45 | 10 |
12 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
11 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
10 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
09 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
08 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
05 Apr 2024 | 30.58 | 30.58 | 30.43 | 30.43 | 30.43 | 70 |
04 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
03 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
02 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
28 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
27 Mar 2024 | 31.32 | 31.41 | 31.32 | 31.41 | 31.41 | - |
26 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
25 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
22 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
21 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
20 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
19 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
18 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
15 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
14 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
14 Mar 2024 | 0.9975 Dividend | |||||
13 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.07 | - |
12 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.27 | - |
11 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.31 | - |
08 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.42 | - |
07 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.23 | - |
06 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 31.95 | - |
05 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.23 | - |
04 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 32.99 | - |
01 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.27 | - |
29 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.23 | - |
28 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.25 | - |
27 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.38 | - |
26 Feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 33.81 | - |
23 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 33.59 | - |
22 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 33.88 | - |
21 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 33.88 | - |
20 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 33.76 | - |
19 Feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 33.84 | - |
16 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 33.60 | - |
15 Feb 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 33.47 | - |
14 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 33.48 | - |
13 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.09 | - |
12 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 33.74 | - |
09 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.13 | - |
08 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.34 | - |
07 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 35.58 | - |
06 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 35.14 | - |
05 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 35.42 | - |
02 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 36.34 | - |
01 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 36.09 | - |
31 Jan 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.39 | - |
30 Jan 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 36.74 | - |
29 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 36.29 | - |
26 Jan 2024 | 37.26 | 37.26 | 37.00 | 37.00 | 35.88 | 540 |
25 Jan 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 36.19 | - |
24 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 36.71 | - |
23 Jan 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 36.30 | - |
22 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 36.93 | - |
19 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 36.86 | - |
18 Jan 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 36.70 | - |
17 Jan 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 36.81 | - |
16 Jan 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 36.48 | - |
15 Jan 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.01 | - |
12 Jan 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.01 | - |
11 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.02 | - |
10 Jan 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 35.92 | - |
09 Jan 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 36.15 | - |
08 Jan 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 35.97 | - |
05 Jan 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 35.91 | - |
04 Jan 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.01 | - |
03 Jan 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 35.60 | - |
02 Jan 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 34.50 | - |
29 Dec 2023 | 35.22 | 35.28 | 35.22 | 35.28 | 34.22 | - |
28 Dec 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 33.92 | - |
27 Dec 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 34.11 | - |
22 Dec 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 34.03 | - |
21 Dec 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 33.86 | - |
20 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 33.96 | - |
19 Dec 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 34.08 | - |
18 Dec 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 34.29 | - |
15 Dec 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 35.28 | - |
14 Dec 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 36.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |