Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.76 | 34.01 | 33.76 | 34.01 | 34.01 | 12 |
02 May 2024 | 33.13 | 33.47 | 33.13 | 33.47 | 33.47 | 21 |
30 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
29 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
26 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
25 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
24 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
23 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
22 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
19 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
18 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
17 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
16 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 10 |
15 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
12 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
11 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
10 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
09 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
08 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
05 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
04 Apr 2024 | 32.88 | 33.10 | 32.88 | 33.10 | 33.10 | 45 |
03 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
02 Apr 2024 | 33.36 | 33.78 | 33.36 | 33.65 | 33.65 | 1,400 |
28 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
27 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
26 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
25 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
22 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
21 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
20 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
19 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
18 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
15 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
14 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
13 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
12 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
11 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
08 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
07 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
06 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
05 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
04 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
01 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
29 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
28 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
27 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
26 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
23 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
22 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
21 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
20 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
19 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
16 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
15 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
14 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
14 Feb 2024 | 0.915 Dividend | |||||
13 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 31.44 | - |
12 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 30.76 | - |
09 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 30.88 | - |
08 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 30.93 | - |
07 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.15 | - |
06 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.15 | - |
05 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 31.75 | - |
02 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 31.97 | - |
01 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 31.93 | - |
31 Jan 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.13 | - |
30 Jan 2024 | 33.12 | 33.23 | 33.12 | 33.23 | 32.29 | 10 |
29 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.07 | - |
26 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 31.83 | - |
25 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 31.59 | - |
24 Jan 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.02 | - |
23 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 31.82 | - |
22 Jan 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 31.75 | - |
19 Jan 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 31.89 | - |
18 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.13 | - |
17 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 32.61 | - |
16 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 32.73 | - |
15 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.54 | - |
12 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.54 | - |
11 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 32.64 | - |
10 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 32.89 | - |
09 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 32.86 | - |
08 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.28 | - |
05 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.39 | - |
04 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.36 | - |
03 Jan 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.12 | - |
02 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 31.62 | - |
29 Dec 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 31.57 | - |
28 Dec 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 31.69 | - |
27 Dec 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 31.84 | - |
22 Dec 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 31.64 | - |
21 Dec 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 31.39 | - |
20 Dec 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 31.69 | - |
19 Dec 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 31.35 | - |
18 Dec 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 31.47 | - |
15 Dec 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 31.35 | - |
14 Dec 2023 | 32.51 | 32.75 | 32.51 | 32.75 | 31.82 | 5 |
13 Dec 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.03 | - |
12 Dec 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 31.50 | - |
11 Dec 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 31.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |