Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.28 | 31.33 | 31.28 | 31.33 | 31.33 | 15 |
02 May 2024 | 30.84 | 31.20 | 30.82 | 31.20 | 31.20 | - |
30 Apr 2024 | 31.58 | 31.58 | 31.15 | 31.15 | 31.15 | - |
29 Apr 2024 | 31.65 | 31.75 | 31.52 | 31.52 | 31.52 | - |
26 Apr 2024 | 31.42 | 31.75 | 31.40 | 31.72 | 31.72 | - |
25 Apr 2024 | 31.55 | 31.57 | 31.45 | 31.57 | 31.57 | - |
24 Apr 2024 | 32.36 | 32.36 | 31.45 | 31.45 | 31.45 | - |
23 Apr 2024 | 32.37 | 32.52 | 32.29 | 32.52 | 32.52 | - |
22 Apr 2024 | 32.08 | 32.40 | 32.08 | 32.40 | 32.40 | - |
19 Apr 2024 | 31.99 | 32.32 | 31.99 | 32.22 | 32.22 | - |
18 Apr 2024 | 32.67 | 32.67 | 32.48 | 32.48 | 32.48 | - |
17 Apr 2024 | 32.69 | 32.78 | 32.16 | 32.16 | 32.16 | - |
16 Apr 2024 | 32.98 | 33.04 | 32.79 | 32.85 | 32.85 | - |
15 Apr 2024 | 33.15 | 33.15 | 32.90 | 32.90 | 32.90 | - |
12 Apr 2024 | 32.97 | 33.22 | 32.97 | 33.01 | 33.01 | - |
11 Apr 2024 | 32.82 | 33.03 | 32.78 | 33.03 | 33.03 | - |
10 Apr 2024 | 33.00 | 33.03 | 32.97 | 32.97 | 32.97 | - |
09 Apr 2024 | 32.87 | 33.08 | 32.87 | 33.08 | 33.08 | - |
08 Apr 2024 | 33.35 | 33.38 | 33.29 | 33.29 | 33.29 | - |
05 Apr 2024 | 33.26 | 33.51 | 33.24 | 33.51 | 33.51 | - |
04 Apr 2024 | 33.49 | 33.69 | 33.49 | 33.69 | 33.69 | - |
03 Apr 2024 | 33.68 | 33.90 | 33.68 | 33.68 | 33.68 | - |
02 Apr 2024 | 34.11 | 34.13 | 33.71 | 33.71 | 33.71 | - |
28 Mar 2024 | 33.79 | 34.27 | 33.79 | 34.27 | 34.27 | - |
27 Mar 2024 | 33.34 | 33.76 | 33.21 | 33.72 | 33.72 | - |
26 Mar 2024 | 33.84 | 33.85 | 33.31 | 33.31 | 33.31 | - |
25 Mar 2024 | 34.40 | 34.45 | 33.97 | 33.97 | 33.97 | - |
22 Mar 2024 | 34.80 | 34.97 | 34.65 | 34.66 | 34.66 | - |
21 Mar 2024 | 34.30 | 34.72 | 34.30 | 34.72 | 34.72 | - |
20 Mar 2024 | 33.86 | 34.27 | 33.86 | 34.27 | 34.27 | - |
19 Mar 2024 | 34.13 | 34.17 | 33.98 | 33.98 | 33.98 | - |
18 Mar 2024 | 33.83 | 34.17 | 33.75 | 34.17 | 34.17 | - |
15 Mar 2024 | 33.94 | 34.10 | 33.90 | 33.90 | 33.90 | - |
14 Mar 2024 | 34.43 | 34.50 | 33.81 | 33.81 | 33.81 | - |
13 Mar 2024 | 34.47 | 34.48 | 34.32 | 34.46 | 34.46 | - |
12 Mar 2024 | 34.68 | 34.83 | 34.62 | 34.70 | 34.70 | - |
11 Mar 2024 | 34.75 | 34.75 | 34.66 | 34.68 | 34.68 | - |
08 Mar 2024 | 34.49 | 34.92 | 34.49 | 34.92 | 34.92 | - |
07 Mar 2024 | 34.75 | 35.10 | 34.74 | 34.92 | 34.92 | - |
06 Mar 2024 | 35.08 | 35.25 | 35.08 | 35.09 | 35.09 | - |
05 Mar 2024 | 35.15 | 35.38 | 35.15 | 35.26 | 35.26 | - |
04 Mar 2024 | 35.05 | 35.26 | 35.00 | 35.22 | 35.22 | - |
01 Mar 2024 | 35.00 | 35.18 | 34.86 | 35.18 | 35.18 | - |
29 Feb 2024 | 34.60 | 35.10 | 34.50 | 35.10 | 35.10 | - |
28 Feb 2024 | 34.78 | 35.08 | 34.75 | 34.89 | 34.89 | - |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 35.02 | 35.17 | 34.87 | 34.87 | 34.75 | - |
26 Feb 2024 | 35.23 | 35.40 | 35.18 | 35.35 | 35.23 | - |
23 Feb 2024 | 34.89 | 35.32 | 34.84 | 35.21 | 35.09 | - |
22 Feb 2024 | 34.25 | 34.60 | 34.25 | 34.60 | 34.48 | - |
21 Feb 2024 | 33.93 | 34.19 | 33.90 | 34.19 | 34.07 | - |
20 Feb 2024 | 33.87 | 33.95 | 33.74 | 33.95 | 33.83 | - |
19 Feb 2024 | 33.95 | 34.01 | 33.94 | 33.95 | 33.83 | - |
16 Feb 2024 | 34.21 | 34.28 | 34.18 | 34.24 | 34.12 | - |
15 Feb 2024 | 34.40 | 34.48 | 34.34 | 34.34 | 34.22 | - |
14 Feb 2024 | 34.04 | 34.30 | 34.04 | 34.30 | 34.18 | - |
13 Feb 2024 | 34.07 | 34.07 | 34.03 | 34.07 | 33.95 | - |
12 Feb 2024 | 34.04 | 34.17 | 33.96 | 34.11 | 33.99 | - |
09 Feb 2024 | 34.24 | 34.30 | 34.04 | 34.04 | 33.92 | - |
08 Feb 2024 | 34.18 | 34.19 | 34.14 | 34.14 | 34.02 | - |
07 Feb 2024 | 34.26 | 34.63 | 34.26 | 34.35 | 34.23 | - |
06 Feb 2024 | 34.02 | 34.42 | 34.02 | 34.42 | 34.30 | - |
05 Feb 2024 | 33.60 | 34.20 | 33.60 | 34.20 | 34.08 | - |
02 Feb 2024 | 33.21 | 33.87 | 33.17 | 33.87 | 33.75 | - |
01 Feb 2024 | 33.14 | 33.18 | 33.05 | 33.05 | 32.94 | - |
31 Jan 2024 | 33.32 | 33.38 | 32.92 | 33.02 | 32.91 | - |
30 Jan 2024 | 32.69 | 32.91 | 32.61 | 32.91 | 32.80 | - |
29 Jan 2024 | 32.47 | 32.68 | 32.47 | 32.68 | 32.57 | - |
26 Jan 2024 | 31.91 | 32.27 | 31.89 | 32.27 | 32.16 | - |
25 Jan 2024 | 30.95 | 31.90 | 30.86 | 31.90 | 31.79 | - |
24 Jan 2024 | 32.02 | 32.02 | 31.74 | 31.76 | 31.65 | - |
23 Jan 2024 | 31.69 | 32.07 | 31.69 | 32.07 | 31.96 | - |
22 Jan 2024 | 31.76 | 31.88 | 31.76 | 31.88 | 31.77 | - |
19 Jan 2024 | 31.54 | 31.69 | 31.54 | 31.68 | 31.57 | - |
18 Jan 2024 | 31.41 | 31.69 | 31.41 | 31.56 | 31.45 | - |
17 Jan 2024 | 31.63 | 31.72 | 31.52 | 31.52 | 31.41 | - |
16 Jan 2024 | 31.69 | 32.04 | 31.64 | 31.99 | 31.88 | - |
15 Jan 2024 | 31.67 | 31.76 | 31.67 | 31.70 | 31.59 | - |
12 Jan 2024 | 31.30 | 31.68 | 31.30 | 31.68 | 31.57 | - |
11 Jan 2024 | 31.52 | 31.64 | 31.29 | 31.38 | 31.27 | - |
10 Jan 2024 | 31.51 | 31.52 | 31.44 | 31.48 | 31.37 | - |
09 Jan 2024 | 31.51 | 31.51 | 31.38 | 31.50 | 31.39 | - |
08 Jan 2024 | 31.38 | 31.48 | 31.37 | 31.48 | 31.37 | - |
05 Jan 2024 | 31.62 | 31.67 | 31.60 | 31.62 | 31.51 | - |
04 Jan 2024 | 31.62 | 31.76 | 31.54 | 31.71 | 31.60 | - |
03 Jan 2024 | 31.46 | 31.89 | 31.46 | 31.89 | 31.78 | - |
02 Jan 2024 | 31.32 | 31.71 | 31.32 | 31.59 | 31.48 | - |
29 Dec 2023 | 31.27 | 31.30 | 31.25 | 31.30 | 31.19 | - |
28 Dec 2023 | 31.05 | 31.34 | 30.99 | 31.34 | 31.23 | - |
27 Dec 2023 | 31.55 | 31.55 | 31.21 | 31.25 | 31.14 | - |
22 Dec 2023 | 31.11 | 31.50 | 31.06 | 31.39 | 31.28 | - |
21 Dec 2023 | 31.35 | 31.35 | 31.14 | 31.14 | 31.03 | - |
20 Dec 2023 | 31.34 | 31.71 | 31.30 | 31.68 | 31.57 | - |
19 Dec 2023 | 31.29 | 31.33 | 31.11 | 31.33 | 31.22 | - |
18 Dec 2023 | 31.08 | 31.51 | 31.04 | 31.51 | 31.40 | - |
15 Dec 2023 | 30.70 | 30.99 | 30.70 | 30.99 | 30.88 | - |
14 Dec 2023 | 30.52 | 30.78 | 30.52 | 30.78 | 30.67 | - |
13 Dec 2023 | 30.69 | 30.72 | 30.38 | 30.38 | 30.28 | - |
12 Dec 2023 | 30.69 | 30.93 | 30.68 | 30.71 | 30.60 | - |
11 Dec 2023 | 30.49 | 30.85 | 30.45 | 30.85 | 30.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |