Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 3 |
07 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
06 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
03 May 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
02 May 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
30 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
30 Apr 2024 | 1.7 Dividend | |||||
29 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 36.70 | - |
26 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.88 | - |
25 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.31 | - |
24 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 33.88 | - |
23 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 33.59 | - |
22 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.26 | - |
19 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.26 | - |
18 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 33.64 | - |
17 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 33.74 | - |
16 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 33.74 | - |
15 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 34.84 | - |
12 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.98 | - |
11 Apr 2024 | 36.25 | 36.60 | 36.25 | 36.60 | 34.98 | 3 |
10 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 35.12 | - |
09 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 35.12 | - |
08 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 35.12 | - |
05 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.17 | - |
04 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.31 | - |
03 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.31 | - |
02 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 35.98 | - |
28 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 35.98 | - |
27 Mar 2024 | 37.25 | 37.65 | 37.25 | 37.65 | 35.98 | 50 |
26 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 35.60 | - |
25 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.27 | - |
22 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.27 | - |
21 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.27 | - |
20 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.98 | - |
19 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 35.60 | - |
18 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.55 | - |
15 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.55 | - |
14 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 35.65 | - |
13 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 35.60 | - |
12 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 35.46 | - |
11 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.36 | - |
08 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 35.60 | - |
07 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 35.41 | - |
06 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.22 | - |
05 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.41 | - |
04 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.41 | - |
01 Mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 34.45 | - |
29 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 34.36 | - |
28 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.88 | - |
27 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.88 | - |
26 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.17 | - |
23 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.98 | - |
22 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.60 | - |
21 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.55 | - |
20 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.22 | - |
19 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 34.07 | - |
16 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.41 | - |
15 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.41 | - |
14 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 33.79 | - |
13 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 34.12 | - |
12 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 33.93 | - |
09 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.55 | - |
08 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.31 | - |
07 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.60 | - |
06 Feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.27 | - |
05 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.36 | - |
02 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 35.98 | - |
01 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 36.08 | - |
31 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 36.17 | - |
30 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 36.17 | - |
29 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 36.17 | - |
26 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 35.65 | - |
25 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 36.41 | - |
24 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 36.41 | - |
23 Jan 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 35.89 | - |
22 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.51 | - |
19 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.51 | - |
18 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.51 | - |
17 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 35.22 | - |
16 Jan 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 35.98 | - |
15 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 36.17 | - |
12 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 36.17 | - |
11 Jan 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.37 | - |
10 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.13 | - |
09 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.13 | - |
08 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.03 | - |
05 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.32 | - |
04 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 36.22 | - |
03 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.46 | - |
02 Jan 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 38.09 | - |
29 Dec 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 38.09 | - |
28 Dec 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 38.09 | - |
27 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 37.94 | - |
22 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 37.94 | - |
21 Dec 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 37.80 | - |
20 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 37.75 | - |
19 Dec 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 37.56 | - |
18 Dec 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 37.89 | - |
15 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 38.04 | - |
14 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 37.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |