Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 82 |
02 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
30 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
29 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
26 Apr 2024 | 36.67 | 36.73 | 36.67 | 36.73 | 36.73 | 82 |
25 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
24 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
23 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
22 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
19 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
18 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
17 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
16 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
15 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
12 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
11 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
10 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
09 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
08 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
05 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
04 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
03 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
02 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
28 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
27 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
26 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
25 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
22 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
21 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
20 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
19 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
18 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
15 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
14 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
13 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
12 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
11 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
08 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
07 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
06 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
05 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
04 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
01 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
01 Mar 2024 | 0.545 Dividend | |||||
29 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.56 | - |
28 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.25 | - |
27 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.55 | - |
26 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.55 | - |
23 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.23 | - |
22 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.41 | - |
21 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.53 | - |
20 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.82 | - |
19 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.89 | - |
16 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.03 | - |
15 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.67 | - |
14 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.81 | - |
13 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.44 | - |
12 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.14 | - |
09 Feb 2024 | 29.72 | 29.80 | 29.72 | 29.80 | 29.28 | 400 |
08 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.17 | - |
07 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.03 | - |
06 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.00 | - |
05 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.17 | - |
02 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.58 | - |
01 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.01 | - |
31 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.20 | - |
30 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.63 | - |
29 Jan 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.51 | - |
26 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.06 | - |
25 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.58 | - |
24 Jan 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.45 | - |
23 Jan 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.52 | - |
22 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.02 | - |
19 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.38 | - |
18 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.42 | - |
17 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.71 | - |
16 Jan 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.17 | - |
15 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.49 | - |
12 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.49 | - |
11 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.11 | - |
10 Jan 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.41 | - |
09 Jan 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.41 | - |
08 Jan 2024 | 30.40 | 30.40 | 29.80 | 29.80 | 29.28 | 150 |
05 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.24 | - |
04 Jan 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.72 | - |
03 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.66 | - |
02 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.57 | - |
29 Dec 2023 | 28.65 | 28.65 | 28.64 | 28.64 | 28.14 | - |
28 Dec 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 28.63 | - |
27 Dec 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.05 | - |
22 Dec 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 28.56 | - |
21 Dec 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.50 | - |
20 Dec 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 28.70 | - |
19 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.90 | - |
18 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.90 | - |
15 Dec 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 27.88 | - |
14 Dec 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.38 | - |
13 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.63 | - |
12 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.50 | - |
11 Dec 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |