Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 32.44 | 32.59 | 32.44 | 32.59 | 32.59 | 60 |
06 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
03 May 2024 | 31.70 | 31.70 | 31.28 | 31.39 | 31.39 | 833 |
02 May 2024 | 32.59 | 32.59 | 32.27 | 32.27 | 32.27 | 200 |
30 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
30 Apr 2024 | 1.98 Dividend | |||||
29 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 32.15 | - |
26 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 32.20 | - |
25 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 32.38 | - |
24 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 32.88 | - |
23 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 32.62 | - |
22 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 31.70 | - |
19 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 31.70 | - |
18 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 31.74 | - |
17 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.46 | - |
16 Apr 2024 | 33.31 | 33.31 | 33.20 | 33.20 | 31.27 | 30 |
15 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 32.04 | - |
12 Apr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 31.81 | - |
11 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 31.97 | - |
10 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 31.91 | - |
09 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 32.23 | - |
08 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 32.20 | - |
05 Apr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 32.39 | - |
04 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 33.04 | - |
03 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 32.77 | - |
02 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 32.93 | - |
28 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 32.81 | - |
27 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 32.10 | - |
26 Mar 2024 | 34.77 | 34.77 | 34.00 | 34.08 | 32.10 | 2,234 |
25 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 32.47 | - |
22 Mar 2024 | 34.74 | 34.76 | 34.74 | 34.76 | 32.75 | 337 |
21 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 33.29 | - |
20 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 32.49 | - |
19 Mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 32.42 | - |
18 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 32.33 | - |
15 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 32.19 | - |
14 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 31.85 | - |
13 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 31.41 | - |
12 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 31.41 | - |
11 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 31.26 | - |
08 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 31.23 | - |
07 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 30.91 | - |
06 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 31.27 | - |
05 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 30.73 | - |
04 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 30.47 | - |
01 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 31.00 | - |
29 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 30.83 | - |
28 Feb 2024 | 32.56 | 32.72 | 32.56 | 32.72 | 30.83 | 305 |
27 Feb 2024 | 32.38 | 32.50 | 32.38 | 32.50 | 30.61 | 30 |
26 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 30.41 | - |
23 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.39 | - |
22 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.39 | - |
21 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.39 | - |
20 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 29.24 | - |
19 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.28 | - |
16 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 29.06 | - |
15 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 28.98 | - |
14 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 28.79 | - |
13 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 28.94 | - |
12 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 28.43 | - |
09 Feb 2024 | 30.10 | 30.10 | 30.00 | 30.00 | 28.26 | 130 |
08 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 28.57 | - |
07 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 28.82 | - |
06 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 28.74 | - |
05 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 28.73 | - |
02 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 28.76 | - |
01 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 29.16 | - |
31 Jan 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 29.63 | - |
30 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 29.31 | - |
29 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 29.23 | - |
26 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 29.08 | - |
25 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 29.00 | - |
24 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 28.48 | - |
23 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 28.96 | - |
22 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 28.98 | - |
19 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 28.47 | - |
18 Jan 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 27.68 | - |
17 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 27.66 | - |
16 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 27.48 | - |
15 Jan 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 27.72 | - |
12 Jan 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 27.72 | - |
11 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 27.96 | - |
10 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 27.87 | - |
09 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 28.04 | - |
08 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 28.19 | - |
05 Jan 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.02 | - |
04 Jan 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.02 | - |
03 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 28.33 | - |
02 Jan 2024 | 29.78 | 29.89 | 29.78 | 29.89 | 28.16 | 188 |
29 Dec 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 27.86 | - |
28 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.03 | - |
27 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.02 | - |
22 Dec 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 27.95 | - |
21 Dec 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 27.85 | - |
20 Dec 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 27.87 | - |
19 Dec 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 27.36 | - |
18 Dec 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 27.50 | - |
15 Dec 2023 | 29.48 | 30.00 | 29.27 | 29.27 | 27.57 | 630 |
14 Dec 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 28.08 | - |
13 Dec 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 28.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |