Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 250 |
07 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
06 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
03 May 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
02 May 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
30 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
29 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
26 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
25 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
24 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
23 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
22 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
19 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
18 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
17 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
16 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
15 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
12 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
11 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
10 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
09 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
08 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
05 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
04 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
03 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
02 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
28 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
27 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
27 Mar 2024 | 0.96 Dividend | |||||
26 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 36.32 | - |
25 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 36.32 | - |
22 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.16 | - |
21 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 35.85 | - |
20 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.07 | - |
19 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.07 | - |
18 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.07 | - |
15 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.07 | - |
14 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.30 | - |
13 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.18 | - |
12 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 36.07 | - |
11 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 35.69 | - |
08 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 35.69 | - |
07 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 35.67 | - |
06 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 35.67 | - |
05 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 35.56 | - |
04 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 35.56 | - |
01 Mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.51 | - |
29 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.48 | - |
28 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.48 | - |
27 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.48 | - |
26 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.67 | - |
23 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.67 | - |
22 Feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 35.63 | - |
21 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 35.61 | - |
20 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 35.58 | - |
19 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.46 | - |
16 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 34.79 | - |
15 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.21 | - |
14 Feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 34.32 | - |
13 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.53 | - |
12 Feb 2024 | 34.90 | 34.90 | 34.77 | 34.77 | 33.87 | 250 |
09 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.00 | - |
08 Feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 34.27 | - |
07 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.55 | - |
06 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.55 | - |
05 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 35.54 | - |
02 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.66 | - |
01 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.66 | - |
31 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.66 | - |
30 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.51 | - |
29 Jan 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 35.24 | - |
26 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 34.73 | - |
25 Jan 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.47 | - |
24 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 34.81 | - |
23 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 34.65 | - |
22 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 34.65 | - |
19 Jan 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 34.91 | - |
18 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.02 | - |
17 Jan 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.37 | - |
16 Jan 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.37 | - |
15 Jan 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.37 | - |
12 Jan 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.37 | - |
11 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.46 | - |
10 Jan 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 35.47 | - |
09 Jan 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 35.47 | - |
08 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.31 | - |
05 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.31 | - |
04 Jan 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.11 | - |
03 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 34.74 | - |
02 Jan 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 34.63 | - |
29 Dec 2023 | 35.54 | 35.54 | 35.54 | 35.54 | 34.63 | - |
28 Dec 2023 | 36.23 | 36.23 | 36.23 | 36.23 | 35.30 | - |
28 Dec 2023 | 0.93 Dividend | |||||
27 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 34.75 | - |
22 Dec 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 34.26 | - |
21 Dec 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 33.94 | - |
20 Dec 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 33.94 | - |
19 Dec 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 33.73 | - |
18 Dec 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 33.73 | - |
15 Dec 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 33.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |