Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 31.32 | 31.65 | 31.64 | 31.65 | 31.65 | - |
07 May 2024 | 31.32 | 31.62 | 31.32 | 31.62 | 31.62 | - |
06 May 2024 | 31.50 | 31.50 | 31.28 | 31.28 | 31.28 | - |
03 May 2024 | 31.30 | 31.39 | 31.30 | 31.39 | 31.39 | - |
02 May 2024 | 30.97 | 31.05 | 30.97 | 31.05 | 31.05 | - |
30 Apr 2024 | 31.70 | 31.70 | 31.33 | 31.33 | 31.33 | - |
29 Apr 2024 | 31.80 | 31.80 | 31.71 | 31.71 | 31.71 | - |
26 Apr 2024 | 31.50 | 31.75 | 31.50 | 31.75 | 31.75 | - |
25 Apr 2024 | 31.42 | 31.50 | 31.42 | 31.50 | 31.50 | - |
24 Apr 2024 | 32.49 | 32.49 | 31.54 | 31.54 | 31.54 | - |
23 Apr 2024 | 32.54 | 32.54 | 32.38 | 32.38 | 32.38 | - |
22 Apr 2024 | 32.28 | 32.31 | 32.28 | 32.31 | 32.31 | - |
19 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 200 |
18 Apr 2024 | 32.83 | 32.83 | 32.73 | 32.73 | 32.73 | 297 |
17 Apr 2024 | 32.83 | 32.83 | 32.20 | 32.20 | 32.20 | - |
16 Apr 2024 | 33.12 | 33.12 | 32.83 | 32.83 | 32.83 | - |
15 Apr 2024 | 33.31 | 33.31 | 33.17 | 33.17 | 33.17 | - |
12 Apr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
11 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
10 Apr 2024 | 33.15 | 33.15 | 33.14 | 33.14 | 33.14 | - |
09 Apr 2024 | 33.07 | 33.08 | 33.07 | 33.08 | 33.08 | - |
08 Apr 2024 | 33.46 | 33.46 | 33.35 | 33.35 | 33.35 | - |
05 Apr 2024 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | - |
04 Apr 2024 | 33.65 | 33.74 | 33.65 | 33.74 | 33.74 | - |
03 Apr 2024 | 33.85 | 33.90 | 33.85 | 33.90 | 33.90 | - |
02 Apr 2024 | 34.31 | 34.31 | 33.99 | 33.99 | 33.99 | - |
28 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
27 Mar 2024 | 33.48 | 33.75 | 33.48 | 33.75 | 33.75 | - |
26 Mar 2024 | 33.98 | 33.98 | 33.46 | 33.46 | 33.46 | - |
25 Mar 2024 | 34.71 | 34.71 | 34.21 | 34.21 | 34.21 | - |
22 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
21 Mar 2024 | 34.39 | 34.70 | 34.39 | 34.70 | 34.70 | - |
20 Mar 2024 | 34.00 | 34.21 | 34.00 | 34.21 | 34.21 | - |
19 Mar 2024 | 34.30 | 34.30 | 34.14 | 34.14 | 34.14 | - |
18 Mar 2024 | 33.94 | 34.20 | 33.94 | 34.20 | 34.20 | - |
15 Mar 2024 | 34.34 | 34.34 | 34.14 | 34.14 | 34.14 | - |
14 Mar 2024 | 34.15 | 34.15 | 34.07 | 34.07 | 34.07 | - |
13 Mar 2024 | 34.99 | 34.99 | 34.41 | 34.41 | 34.41 | - |
12 Mar 2024 | 34.83 | 34.83 | 34.77 | 34.77 | 34.77 | - |
11 Mar 2024 | 34.86 | 34.86 | 34.77 | 34.77 | 34.77 | - |
08 Mar 2024 | 34.66 | 35.01 | 34.66 | 35.01 | 35.01 | - |
07 Mar 2024 | 34.94 | 35.01 | 34.94 | 35.01 | 35.01 | - |
06 Mar 2024 | 35.28 | 35.28 | 35.22 | 35.22 | 35.22 | - |
05 Mar 2024 | 35.32 | 35.37 | 35.32 | 35.37 | 35.37 | - |
04 Mar 2024 | 35.17 | 35.17 | 35.12 | 35.12 | 35.12 | - |
01 Mar 2024 | 35.16 | 35.16 | 34.98 | 34.98 | 34.98 | - |
29 Feb 2024 | 34.78 | 35.23 | 34.78 | 35.23 | 35.23 | - |
28 Feb 2024 | 34.98 | 34.98 | 34.94 | 34.94 | 34.94 | - |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 35.17 | 35.17 | 35.08 | 35.08 | 34.96 | - |
26 Feb 2024 | 35.37 | 35.37 | 35.35 | 35.35 | 35.23 | - |
23 Feb 2024 | 35.00 | 35.22 | 35.00 | 35.22 | 35.10 | - |
22 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.56 | - |
21 Feb 2024 | 34.05 | 34.26 | 34.05 | 34.26 | 34.14 | - |
20 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.90 | - |
19 Feb 2024 | 34.11 | 34.15 | 34.11 | 34.15 | 34.03 | - |
16 Feb 2024 | 34.35 | 34.35 | 34.32 | 34.32 | 34.20 | - |
15 Feb 2024 | 34.52 | 34.52 | 34.39 | 34.39 | 34.27 | - |
14 Feb 2024 | 34.22 | 34.24 | 34.22 | 34.24 | 34.12 | - |
13 Feb 2024 | 34.22 | 34.22 | 34.17 | 34.17 | 34.05 | - |
12 Feb 2024 | 34.12 | 34.12 | 34.04 | 34.04 | 33.92 | - |
09 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.05 | - |
08 Feb 2024 | 35.13 | 35.13 | 34.23 | 34.23 | 34.11 | - |
07 Feb 2024 | 34.50 | 34.56 | 34.50 | 34.56 | 34.44 | - |
06 Feb 2024 | 34.16 | 34.51 | 34.16 | 34.51 | 34.39 | - |
05 Feb 2024 | 33.73 | 34.23 | 33.73 | 34.23 | 34.11 | - |
02 Feb 2024 | 33.33 | 33.81 | 33.33 | 33.81 | 33.69 | - |
01 Feb 2024 | 33.29 | 33.29 | 33.08 | 33.08 | 32.97 | - |
31 Jan 2024 | 33.49 | 33.49 | 32.92 | 32.92 | 32.81 | - |
30 Jan 2024 | 32.79 | 32.83 | 32.79 | 32.83 | 32.72 | - |
29 Jan 2024 | 32.64 | 32.76 | 32.64 | 32.76 | 32.65 | - |
26 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.06 | - |
25 Jan 2024 | 31.10 | 31.48 | 31.08 | 31.48 | 31.37 | 711 |
24 Jan 2024 | 32.12 | 32.12 | 31.94 | 31.94 | 31.83 | - |
23 Jan 2024 | 31.82 | 32.03 | 31.82 | 32.03 | 31.92 | - |
22 Jan 2024 | 32.00 | 32.00 | 31.95 | 31.95 | 31.84 | - |
19 Jan 2024 | 31.78 | 31.78 | 31.66 | 31.66 | 31.55 | - |
18 Jan 2024 | 31.57 | 31.61 | 31.57 | 31.61 | 31.50 | - |
17 Jan 2024 | 31.76 | 31.76 | 31.65 | 31.65 | 31.54 | - |
16 Jan 2024 | 31.77 | 32.06 | 31.77 | 32.06 | 31.95 | - |
15 Jan 2024 | 31.80 | 31.81 | 31.80 | 31.81 | 31.70 | - |
12 Jan 2024 | 31.44 | 31.58 | 31.44 | 31.58 | 31.47 | - |
11 Jan 2024 | 31.66 | 31.66 | 31.42 | 31.42 | 31.31 | - |
10 Jan 2024 | 31.66 | 31.66 | 31.53 | 31.53 | 31.42 | - |
09 Jan 2024 | 31.61 | 31.61 | 31.47 | 31.47 | 31.36 | - |
08 Jan 2024 | 31.54 | 31.54 | 31.42 | 31.42 | 31.31 | - |
05 Jan 2024 | 31.76 | 31.76 | 31.64 | 31.64 | 31.53 | - |
04 Jan 2024 | 31.76 | 31.87 | 31.76 | 31.87 | 31.76 | - |
03 Jan 2024 | 31.60 | 31.77 | 31.60 | 31.77 | 31.66 | - |
02 Jan 2024 | 31.51 | 31.68 | 31.51 | 31.68 | 31.57 | - |
29 Dec 2023 | 31.42 | 31.42 | 31.35 | 31.35 | 31.24 | - |
28 Dec 2023 | 31.17 | 31.31 | 31.17 | 31.31 | 31.20 | - |
27 Dec 2023 | 31.65 | 31.65 | 31.14 | 31.14 | 31.03 | - |
22 Dec 2023 | 31.24 | 31.48 | 31.24 | 31.48 | 31.37 | - |
21 Dec 2023 | 31.50 | 31.50 | 31.31 | 31.31 | 31.20 | - |
20 Dec 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.41 | - |
19 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.29 | - |
18 Dec 2023 | 31.17 | 31.56 | 31.17 | 31.56 | 31.45 | - |
15 Dec 2023 | 30.85 | 30.97 | 30.85 | 30.97 | 30.86 | - |
14 Dec 2023 | 29.85 | 30.71 | 29.85 | 30.71 | 30.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |