Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 9 |
10 May 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
10 May 2024 | 0.38 Dividend | |||||
09 May 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.58 | - |
08 May 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.76 | - |
07 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.35 | - |
06 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.21 | - |
03 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 34.85 | - |
02 May 2024 | 35.09 | 35.09 | 35.05 | 35.05 | 34.67 | 9 |
30 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.71 | - |
29 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.33 | - |
26 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.56 | - |
25 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.66 | - |
24 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.71 | - |
23 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.77 | - |
22 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.92 | - |
19 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.63 | - |
18 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.66 | - |
17 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.05 | - |
16 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.58 | - |
15 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 33.78 | - |
12 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.84 | - |
11 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.84 | - |
10 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.38 | - |
09 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.28 | - |
08 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.93 | - |
05 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.95 | - |
04 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.88 | - |
03 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.28 | - |
02 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.14 | - |
28 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 33.90 | - |
27 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.35 | - |
26 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.56 | - |
25 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.40 | - |
22 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.75 | - |
21 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.92 | - |
20 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.38 | - |
19 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.10 | - |
18 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.27 | - |
15 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.11 | - |
14 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.43 | - |
13 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.43 | - |
12 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.66 | - |
11 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.27 | - |
08 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.11 | - |
07 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.00 | - |
06 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 32.98 | - |
05 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.68 | - |
04 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.04 | - |
01 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.07 | - |
01 Mar 2024 | 0.38 Dividend | |||||
29 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.16 | - |
28 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.56 | - |
27 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 31.94 | - |
26 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.44 | - |
23 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.37 | - |
22 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 32.88 | - |
21 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.24 | - |
20 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.50 | - |
19 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 31.56 | - |
16 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.59 | - |
15 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.00 | - |
14 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.12 | - |
13 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.06 | - |
12 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.50 | - |
09 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.48 | - |
08 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.80 | - |
07 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.67 | - |
06 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.51 | - |
05 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.00 | - |
02 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 31.62 | - |
01 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.44 | - |
31 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.38 | - |
30 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 31.75 | - |
29 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.46 | - |
26 Jan 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.17 | - |
25 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.49 | - |
24 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.29 | - |
23 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.13 | - |
22 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.44 | - |
19 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 31.66 | - |
18 Jan 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.82 | - |
17 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.78 | - |
16 Jan 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.02 | - |
15 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.10 | - |
12 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.10 | - |
11 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.59 | - |
10 Jan 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.44 | - |
09 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.48 | - |
08 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.30 | - |
05 Jan 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.05 | - |
04 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.26 | - |
03 Jan 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.38 | - |
02 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 31.71 | - |
29 Dec 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 31.55 | - |
28 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.05 | - |
27 Dec 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.34 | - |
22 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 30.99 | - |
21 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.09 | - |
20 Dec 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 31.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |